Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	31.000	31.250	30.750	30.750	11.842	434,200
2022-05-05	31.500	31.750	31.250	31.250	12.034	313,400
2022-05-03	31.750	32.000	31.500	31.500	12.130	437,200
2022-04-29	33.000	33.000	32.250	32.500	12.134	1,236,600
2022-04-28	32.250	32.750	32.000	32.750	12.227	496,600
2022-04-27	32.250	32.750	32.000	32.250	12.041	522,800
2022-04-26	32.000	32.750	32.000	32.500	12.134	563,200
2022-04-25	32.250	32.500	31.750	32.000	11.947	893,800
2022-04-22	32.500	32.500	32.000	32.250	12.041	833,200
2022-04-21	32.500	32.500	32.250	32.500	12.134	703,400
2022-04-20	32.750	32.750	32.250	32.250	12.041	498,800
2022-04-19	33.000	33.000	32.500	32.750	12.227	344,000
2022-04-18	32.250	33.000	32.250	32.750	12.227	386,000
2022-04-12	32.250	32.500	32.250	32.250	12.041	169,000
2022-04-11	32.750	32.750	32.000	32.250	12.041	314,000
2022-04-08	32.750	33.000	32.250	32.500	12.134	572,200
2022-04-07	33.000	33.000	32.500	32.750	12.227	635,400
2022-04-05	33.000	33.250	32.750	33.000	12.321	60,400
2022-04-04	33.000	33.250	32.750	32.750	12.227	284,600
2022-04-01	33.250	33.250	32.750	33.000	12.321	225,600
2022-03-31	33.250	33.500	32.500	32.750	12.227	711,000
2022-03-30	33.500	33.750	33.000	33.250	12.414	168,400
2022-03-29	33.250	33.750	32.750	33.250	12.414	657,000
2022-03-28	33.000	33.000	32.500	32.750	12.227	583,000
2022-03-25	33.250	33.250	32.750	33.000	12.321	198,400
2022-03-24	33.250	33.250	32.750	33.000	12.321	206,818
2022-03-23	32.750	33.250	32.750	33.000	12.321	186,314
2022-03-22	33.250	33.750	32.750	33.000	12.321	758,400
2022-03-21	33.750	34.000	33.000	33.500	12.507	516,200
2022-03-18	34.250	34.250	33.250	33.500	12.507	440,200
2022-03-17	34.000	34.250	33.500	33.750	12.601	312,600
2022-03-16	33.250	33.750	32.750	33.750	12.601	383,800
2022-03-15	32.750	33.000	32.500	32.750	12.227	295,600
2022-03-14	33.500	33.500	32.500	32.500	12.134	1,173,000
2022-03-11	33.750	33.750	33.250	33.500	12.507	131,200
2022-03-10	33.500	34.000	33.250	33.500	12.507	270,600
2022-03-09	32.500	33.500	32.500	33.500	12.507	368,200
2022-03-08	32.250	33.000	32.000	32.500	12.134	978,000
2022-03-07	33.750	34.000	32.500	33.000	12.321	989,800
2022-03-04	34.250	34.250	33.500	34.000	12.694	346,800
2022-03-03	34.250	34.500	33.750	34.000	12.694	692,400
2022-03-02	35.000	35.000	34.000	34.000	12.694	554,000
2022-03-01	34.750	35.000	34.500	34.750	12.974	272,200
2022-02-28	34.250	34.750	34.000	34.750	12.974	441,800
2022-02-25	34.000	35.000	34.000	34.250	12.787	825,000
2022-02-24	34.500	34.750	33.750	34.250	12.787	1,111,000
2022-02-23	34.500	34.750	34.250	34.500	12.881	113,800
2022-02-22	34.750	34.750	34.250	34.500	12.881	458,000
2022-02-21	34.500	35.000	34.500	34.750	12.974	185,000
2022-02-18	35.000	35.000	34.250	34.500	12.881	442,000
2022-02-17	34.750	35.000	34.500	35.000	13.067	238,200
2022-02-15	34.500	34.750	34.500	34.750	12.974	98,400
2022-02-14	35.000	35.250	34.250	34.500	12.881	695,000
2022-02-11	34.750	35.000	34.500	35.000	13.067	253,600
2022-02-10	35.000	35.000	34.500	34.750	12.974	180,600
2022-02-09	35.000	35.000	34.500	34.750	12.974	193,200
2022-02-08	34.750	35.000	34.500	35.000	13.067	223,400
2022-02-07	34.750	35.000	34.500	34.750	12.974	216,600
2022-02-04	35.000	35.000	34.750	34.750	12.974	237,000
2022-02-03	34.750	35.250	34.750	35.000	13.067	110,200

← NewerPage 19 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.