Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	29.500	29.750	29.500	29.750	11.456	58,028
2022-08-04	29.250	29.750	29.000	29.500	11.360	286,780
2022-08-03	29.000	29.500	29.000	29.250	11.264	89,934
2022-08-02	29.250	29.250	29.000	29.000	11.168	99,238
2022-08-01	29.500	29.500	29.000	29.250	11.264	157,748
2022-07-27	29.000	29.500	28.750	29.250	11.264	126,154
2022-07-26	29.000	29.250	28.750	28.750	11.071	62,454
2022-07-25	29.000	29.250	28.750	29.000	11.168	89,720
2022-07-22	28.750	29.250	28.750	29.250	11.264	93,204
2022-07-21	28.500	28.750	28.250	28.750	11.071	266,586
2022-07-20	29.000	29.000	28.500	28.500	10.975	172,728
2022-07-19	29.250	29.250	28.750	28.750	11.071	89,292
2022-07-18	29.250	29.250	28.750	29.000	11.168	131,820
2022-07-15	29.000	29.250	28.750	29.250	11.264	80,290
2022-07-14	29.000	29.500	29.000	29.000	11.168	62,666
2022-07-12	29.500	29.500	29.000	29.250	11.264	79,290
2022-07-11	29.250	29.500	29.000	29.250	11.264	75,608
2022-07-08	29.750	29.750	29.250	29.500	11.360	57,838
2022-07-07	29.250	29.500	29.000	29.500	11.360	82,682
2022-07-06	28.750	29.000	28.500	28.750	11.071	167,490
2022-07-05	29.250	29.500	28.500	28.500	10.975	387,484
2022-07-04	29.500	29.750	29.000	29.250	11.264	171,668
2022-07-01	29.250	29.750	29.000	29.500	11.360	119,588
2022-06-30	29.750	29.750	29.000	29.250	11.264	304,826
2022-06-29	29.500	29.750	29.250	29.750	11.456	206,756
2022-06-28	29.250	30.000	29.250	29.500	11.360	458,482
2022-06-27	29.250	29.750	29.000	29.250	11.264	657,922
2022-06-24	29.000	29.250	28.750	29.000	11.168	367,394
2022-06-23	29.250	29.500	29.000	29.000	11.168	266,480
2022-06-22	29.500	29.500	28.750	29.250	11.264	621,676
2022-06-21	29.250	30.000	29.250	29.750	11.456	217,076
2022-06-20	29.250	29.500	29.000	29.500	11.360	261,694
2022-06-17	29.500	29.500	29.000	29.250	11.264	373,972
2022-06-16	30.250	30.750	29.250	29.750	11.456	737,352
2022-06-15	30.750	30.750	29.500	30.250	11.649	881,866
2022-06-14	29.750	31.250	29.500	30.250	11.649	1,231,388
2022-06-13	29.750	30.250	29.500	29.750	11.456	790,598
2022-06-10	30.500	30.500	30.000	30.500	11.745	187,474
2022-06-09	30.000	30.500	30.000	30.500	11.745	365,060
2022-06-08	30.000	30.750	29.750	30.000	11.553	924,914
2022-06-07	30.000	30.500	29.750	29.750	11.456	488,756
2022-06-06	30.500	30.500	29.750	30.000	11.553	485,088
2022-06-02	30.500	30.750	30.000	30.250	11.649	567,306
2022-06-01	30.500	30.750	30.000	30.500	11.745	1,096,100
2022-05-31	30.500	31.000	30.000	30.250	11.649	1,939,396
2022-05-30	30.000	31.500	29.500	31.250	12.034	6,134,616
2022-05-27	28.750	29.250	28.750	29.000	11.168	1,493,074
2022-05-26	28.750	29.000	28.500	28.750	11.071	529,456
2022-05-25	28.750	29.000	28.500	28.750	11.071	794,948
2022-05-24	29.000	29.250	28.500	28.750	11.071	640,448
2022-05-23	29.250	29.500	28.750	29.000	11.168	874,848
2022-05-20	29.750	29.750	29.250	29.250	11.264	260,000
2022-05-19	29.500	29.500	29.250	29.250	11.264	189,800
2022-05-18	29.750	30.000	29.500	29.750	11.456	416,200
2022-05-17	29.000	30.250	29.000	29.750	11.456	505,400
2022-05-13	28.750	29.500	28.500	29.000	11.168	592,400
2022-05-12	29.750	29.750	28.750	29.000	11.168	481,000
2022-05-11	30.000	30.250	29.750	29.750	11.456	210,000
2022-05-10	29.750	30.250	29.250	30.000	11.553	382,200
2022-05-09	30.750	30.750	29.500	30.250	11.649	827,000

← NewerPage 18 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.