Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	34.750	35.000	34.500	34.750	12.974	270,000
2022-02-01	34.500	35.000	34.500	35.000	13.067	118,800
2022-01-31	34.750	35.000	34.500	34.750	12.974	284,200
2022-01-28	34.250	35.000	34.250	34.750	12.974	275,800
2022-01-27	34.250	34.500	34.000	34.250	12.787	540,200
2022-01-26	34.000	34.750	34.000	34.250	12.787	178,200
2022-01-25	34.250	34.750	33.750	34.000	12.694	970,200
2022-01-24	35.250	35.250	34.250	34.250	12.787	580,800
2022-01-21	34.750	35.000	34.500	35.000	13.067	256,800
2022-01-20	34.250	35.250	34.250	34.750	12.974	299,200
2022-01-19	35.000	35.000	34.000	34.250	12.787	1,442,600
2022-01-18	35.500	35.750	34.750	35.000	13.067	871,000
2022-01-17	35.250	35.750	35.000	35.750	13.347	760,200
2022-01-14	35.500	35.500	35.000	35.250	13.161	407,200
2022-01-13	35.250	35.750	35.000	35.250	13.161	312,200
2022-01-12	35.250	35.500	35.000	35.250	13.161	241,400
2022-01-11	35.250	35.750	35.000	35.250	13.161	361,800
2022-01-10	35.000	35.500	34.750	35.000	13.067	629,400
2022-01-07	35.250	35.500	34.750	35.000	13.067	648,000
2022-01-06	35.500	35.500	34.750	35.000	13.067	1,218,400
2022-01-05	35.500	36.000	35.500	35.750	13.347	446,200
2022-01-04	35.750	36.000	35.250	35.500	13.254	818,800
2021-12-30	35.500	36.000	35.500	35.500	13.254	103,600
2021-12-29	35.000	35.750	35.000	35.500	13.254	341,000
2021-12-28	35.000	35.500	35.000	35.000	13.067	334,400
2021-12-27	35.750	35.750	35.000	35.000	13.067	795,800
2021-12-24	35.750	36.250	35.500	35.750	13.347	296,000
2021-12-23	35.750	36.250	35.500	35.750	13.347	285,400
2021-12-22	36.000	36.250	35.500	35.750	13.347	225,600
2021-12-21	35.500	36.250	35.500	36.000	13.441	387,600
2021-12-20	36.500	36.500	35.500	35.750	13.347	504,800
2021-12-17	36.750	37.000	36.250	36.750	13.721	182,600
2021-12-16	36.750	37.000	36.250	36.500	13.627	199,600
2021-12-15	37.500	37.750	36.250	36.250	13.534	381,200
2021-12-14	37.500	38.000	36.750	37.000	13.814	1,188,600
2021-12-13	36.750	37.750	36.250	37.750	14.094	1,160,600
2021-12-09	35.500	36.500	35.250	36.250	13.534	698,800
2021-12-08	35.750	36.000	35.250	35.750	13.347	333,400
2021-12-07	35.750	36.000	35.000	35.750	13.347	497,800
2021-12-03	36.000	36.000	35.500	35.500	13.254	314,600
2021-12-02	35.750	36.250	35.500	36.000	13.441	312,400
2021-12-01	34.750	36.000	34.750	35.500	13.254	789,800
2021-11-30	36.000	36.500	34.750	35.000	13.067	821,200
2021-11-29	36.000	36.750	35.500	36.000	13.441	931,000
2021-11-26	37.000	37.000	35.750	36.000	13.441	906,200
2021-11-25	36.750	37.000	36.250	36.250	13.534	403,000
2021-11-24	36.250	36.500	36.000	36.500	13.627	377,200
2021-11-23	36.000	36.250	35.750	36.250	13.534	850,600
2021-11-22	36.000	36.250	35.750	36.250	13.534	419,000
2021-11-19	37.000	37.000	36.000	36.000	13.441	373,400
2021-11-18	36.250	36.750	36.000	36.500	13.627	340,400
2021-11-17	36.000	36.250	35.750	36.250	13.534	256,800
2021-11-16	36.000	36.500	36.000	36.000	13.441	401,200
2021-11-15	36.500	36.500	35.500	36.000	13.441	916,600
2021-11-12	37.000	37.000	36.500	36.750	13.721	233,400
2021-11-11	37.000	37.000	36.250	36.500	13.627	199,400
2021-11-10	36.250	37.000	36.250	36.750	13.721	140,200
2021-11-09	36.500	36.750	36.250	36.500	13.627	138,800
2021-11-08	37.000	37.000	36.000	36.250	13.534	366,200
2021-11-05	36.750	37.250	36.500	37.000	13.814	224,000

← NewerPage 20 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.