Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.100	16.100	15.900	16.000	15.630	238,374
2026-07-16	15.700	16.000	15.700	16.000	15.630	533,440
2026-07-15	15.700	15.800	15.500	15.700	15.337	1,077,845
2026-07-14	15.700	15.800	15.600	15.700	15.337	374,344
2026-07-13	15.800	15.800	15.600	15.800	15.435	486,234
2026-07-10	15.700	15.800	15.600	15.800	15.435	283,370
2026-07-09	15.600	15.800	15.600	15.700	15.337	386,206
2026-07-08	15.700	15.800	15.600	15.700	15.337	274,990
2026-07-07	15.800	15.800	15.600	15.700	15.337	161,076
2026-07-06	15.900	15.900	15.700	15.800	15.435	195,079
2026-07-03	15.700	15.900	15.700	15.900	15.532	319,156
2026-07-02	15.600	15.800	15.600	15.700	15.337	170,392
2026-07-01	15.700	15.700	15.600	15.600	15.239	146,873
2026-06-30	15.600	15.700	15.500	15.700	15.337	293,200
2026-06-29	15.600	15.700	15.500	15.600	15.239	386,412
2026-06-26	15.600	15.600	15.500	15.600	15.239	226,063
2026-06-25	15.700	15.700	15.500	15.600	15.239	456,188
2026-06-24	15.600	15.800	15.500	15.800	15.435	245,251
2026-06-23	15.500	15.700	15.500	15.600	15.239	154,404
2026-06-22	15.700	15.700	15.500	15.500	15.142	265,353
2026-06-19	15.800	15.900	15.700	15.700	15.337	173,731
2026-06-18	15.800	15.900	15.700	15.900	15.532	237,853
2026-06-17	15.800	15.800	15.600	15.800	15.435	196,906
2026-06-16	15.800	15.800	15.700	15.800	15.435	19,128
2026-06-15	15.700	15.800	15.700	15.800	15.435	73,827
2026-06-12	15.800	15.900	15.600	15.800	15.435	181,545
2026-06-11	15.700	15.800	15.600	15.800	15.435	51,307
2026-06-10	15.600	15.700	15.600	15.700	15.337	60,101
2026-06-09	15.700	15.800	15.500	15.600	15.239	100,719
2026-06-08	15.800	15.800	15.500	15.700	15.337	93,376
2026-06-05	15.800	15.800	15.500	15.700	15.337	93,526
2026-06-04	15.900	15.900	15.700	15.800	15.435	162,277
2026-06-02	15.700	15.900	15.700	15.900	15.532	167,097
2026-05-29	15.800	15.800	15.600	15.700	15.337	42,395
2026-05-28	15.800	16.000	15.700	15.700	15.337	232,261
2026-05-27	15.700	15.900	15.600	15.800	15.435	210,230
2026-05-26	15.600	15.700	15.500	15.600	15.239	305,646
2026-05-25	15.500	15.600	15.400	15.600	15.239	156,208
2026-05-22	15.500	15.500	15.400	15.500	15.142	93,062
2026-05-21	15.400	15.600	15.400	15.500	15.142	169,686
2026-05-20	15.500	15.600	15.400	15.400	15.044	117,429
2026-05-19	15.400	15.500	15.400	15.500	15.142	137,356
2026-05-18	15.300	15.600	15.300	15.400	15.044	150,086
2026-05-15	15.200	15.500	15.200	15.400	15.044	357,770
2026-05-14	15.100	15.200	15.000	15.100	14.751	180,855
2026-05-13	15.100	15.100	14.900	15.100	14.751	242,035
2026-05-12	15.100	15.100	15.000	15.000	14.653	94,422
2026-05-11	14.900	15.200	14.900	15.100	14.751	160,882
2026-05-08	15.100	15.100	14.900	15.000	14.653	473,053
2026-05-07	15.200	15.200	15.100	15.100	14.751	93,218
2026-05-06	15.200	15.200	15.100	15.200	14.849	132,658
2026-05-05	15.200	15.200	15.100	15.200	14.849	133,728
2026-04-30	15.100	15.100	14.900	15.100	14.751	342,046
2026-04-29	15.400	15.600	15.300	15.600	14.712	292,052
2026-04-28	15.500	15.500	15.300	15.400	14.523	169,714
2026-04-27	15.400	15.500	15.300	15.500	14.617	525,203
2026-04-24	15.400	15.500	15.300	15.400	14.523	338,992
2026-04-23	15.400	15.500	15.400	15.500	14.617	56,066
2026-04-22	15.500	15.500	15.400	15.400	14.523	155,659
2026-04-21	15.500	15.600	15.400	15.500	14.617	83,448

← NewerPage 2 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.