Haad Thip Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.750	29.250	28.500	29.000	11.361	365,166
2022-11-02	28.750	28.750	28.250	28.750	11.263	352,162
2022-11-01	28.500	28.750	28.250	28.750	11.263	574,472
2022-10-31	28.750	29.250	28.250	28.500	11.166	392,056
2022-10-28	29.000	29.000	28.500	28.750	11.263	545,308
2022-10-27	29.250	29.750	28.750	28.750	11.263	451,212
2022-10-26	28.500	30.000	28.500	29.250	11.459	1,137,432
2022-10-25	28.750	29.000	28.250	28.500	11.166	354,022
2022-10-21	28.250	28.500	28.000	28.500	11.166	478,398
2022-10-20	28.500	29.000	28.000	28.000	10.970	1,903,918
2022-10-19	29.750	29.750	28.250	28.500	11.166	1,007,190
2022-10-18	29.500	29.750	29.000	29.500	11.557	373,614
2022-10-17	29.500	29.750	29.000	29.500	11.557	138,004
2022-10-12	29.500	29.750	29.250	29.500	11.557	110,266
2022-10-11	29.500	29.750	29.000	29.500	11.557	222,732
2022-10-10	29.500	29.750	29.000	29.000	11.361	458,674
2022-10-07	30.000	30.000	29.500	29.750	11.655	143,980
2022-10-06	29.000	30.250	29.000	29.750	11.655	252,204
2022-10-05	29.250	29.750	29.000	29.000	11.361	133,240
2022-10-04	29.000	29.250	28.750	29.000	11.361	328,914
2022-10-03	29.250	29.250	28.250	28.500	11.166	449,388
2022-09-30	29.000	29.750	28.750	29.250	11.459	98,942
2022-09-29	29.250	29.750	28.750	29.000	11.361	714,128
2022-09-28	30.000	30.250	29.250	29.250	11.459	616,464
2022-09-27	31.000	31.250	30.250	30.250	11.851	249,894
2022-09-26	31.500	31.500	30.500	30.750	12.047	387,016
2022-09-23	31.500	31.500	31.250	31.500	12.341	637,080
2022-09-22	31.250	32.000	30.500	31.500	12.341	607,766
2022-09-21	31.500	31.750	31.000	31.000	12.145	290,690
2022-09-20	30.500	31.250	30.250	31.000	12.145	189,236
2022-09-19	30.000	30.750	30.000	30.500	11.949	209,224
2022-09-16	31.250	31.250	30.250	30.250	11.851	325,812
2022-09-15	31.250	31.250	30.750	31.000	12.145	139,404
2022-09-14	30.750	31.500	30.750	31.250	12.243	252,460
2022-09-13	31.500	31.500	31.000	31.000	12.145	211,754
2022-09-12	31.250	31.500	31.250	31.500	12.341	235,908
2022-09-09	31.500	31.500	31.000	31.250	12.243	386,496
2022-09-08	31.750	32.000	31.250	31.250	12.243	592,358
2022-09-07	32.250	32.500	32.000	32.250	12.419	579,936
2022-09-06	32.500	32.750	32.250	32.250	12.419	382,936
2022-09-05	32.750	32.750	32.500	32.750	12.612	488,516
2022-09-02	32.750	33.000	32.000	32.750	12.612	769,154
2022-09-01	32.250	33.250	32.250	33.250	12.804	1,432,350
2022-08-31	31.250	32.250	31.250	32.000	12.323	1,528,362
2022-08-30	30.750	31.250	30.500	31.000	11.938	191,848
2022-08-29	30.750	31.000	30.250	30.750	11.842	277,312
2022-08-26	31.250	31.250	30.750	31.250	12.034	281,784
2022-08-25	30.500	31.250	30.500	31.000	11.938	412,276
2022-08-24	31.000	31.000	30.250	30.500	11.745	82,132
2022-08-23	30.250	30.750	30.000	30.500	11.745	65,816
2022-08-22	30.750	31.000	30.250	30.250	11.649	151,706
2022-08-19	31.000	31.250	30.250	30.500	11.745	482,246
2022-08-18	29.750	31.250	29.750	31.000	11.938	1,213,070
2022-08-17	29.750	30.000	29.500	29.750	11.456	134,982
2022-08-16	29.750	30.000	29.000	29.750	11.456	545,396
2022-08-15	29.750	29.750	29.250	29.750	11.456	164,754
2022-08-11	29.750	30.000	29.750	29.750	11.456	118,390
2022-08-10	29.750	30.000	29.500	29.750	11.456	48,112
2022-08-09	30.000	30.000	29.500	29.750	11.456	78,950
2022-08-08	29.750	30.000	29.500	30.000	11.553	129,422

← NewerPage 17 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.3700 THB
2026-04-30	0.5400 THB
2025-09-09	0.4500 THB
2025-04-30	0.5700 THB
2024-09-05	0.4800 THB
2024-05-02	0.5600 THB
2023-08-24	0.9600 THB
2023-05-02	0.9700 THB
2022-09-08	0.5500 THB
2022-05-03	0.9600 THB
2021-09-08	0.8300 THB
2021-05-05	1.1200 THB
2020-09-14	0.7800 THB
2020-04-07	0.9800 THB
2019-09-04	0.7800 THB
2019-05-02	0.4200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.