Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	15.500	15.600	15.400	15.500	14.617	83,448
2026-04-20	15.500	15.600	15.400	15.400	14.523	135,011
2026-04-17	15.500	15.600	15.500	15.500	14.617	96,075
2026-04-16	15.400	15.600	15.400	15.600	14.712	149,698
2026-04-10	15.500	15.500	15.400	15.500	14.617	111,940
2026-04-09	15.500	15.500	15.400	15.500	14.617	33,000
2026-04-08	15.300	15.600	15.300	15.400	14.523	104,584
2026-04-07	15.400	15.500	15.300	15.300	14.429	180,957
2026-04-03	15.500	15.600	15.400	15.500	14.617	83,076
2026-04-02	15.600	15.600	15.400	15.500	14.617	91,860
2026-04-01	15.500	15.600	15.400	15.600	14.712	111,468
2026-03-31	15.500	15.500	15.400	15.400	14.523	117,296
2026-03-30	15.400	15.500	15.400	15.500	14.617	221,002
2026-03-27	15.400	15.500	15.300	15.500	14.617	202,969
2026-03-26	15.400	15.500	15.300	15.500	14.617	139,672
2026-03-25	15.300	15.400	15.200	15.300	14.429	393,965
2026-03-24	15.500	15.500	15.300	15.300	14.429	308,415
2026-03-23	15.700	15.700	15.400	15.500	14.617	467,313
2026-03-20	15.700	15.700	15.600	15.700	14.806	109,396
2026-03-19	15.800	15.800	15.500	15.600	14.712	165,554
2026-03-18	15.900	15.900	15.800	15.900	14.995	24,227
2026-03-17	15.800	16.000	15.700	15.800	14.900	128,346
2026-03-16	15.800	15.900	15.600	15.700	14.806	183,854
2026-03-13	15.900	15.900	15.700	15.800	14.900	131,030
2026-03-12	15.900	16.000	15.800	15.900	14.995	92,042
2026-03-11	15.700	15.900	15.600	15.800	14.900	66,438
2026-03-10	15.600	16.100	15.600	15.700	14.806	196,365
2026-03-09	15.600	15.700	15.400	15.500	14.617	341,705
2026-03-06	15.600	15.900	15.400	15.800	14.900	148,065
2026-03-05	15.500	15.600	15.400	15.400	14.523	211,736
2026-03-04	15.600	15.600	15.000	15.200	14.335	644,920
2026-03-02	15.700	16.000	15.500	15.700	14.806	584,775
2026-02-27	16.200	16.300	16.100	16.100	15.183	209,099
2026-02-26	16.200	16.400	16.100	16.100	15.183	194,302
2026-02-25	16.200	16.400	16.200	16.200	15.278	220,585
2026-02-24	16.000	16.300	15.900	16.300	15.372	287,585
2026-02-23	16.200	16.300	16.000	16.100	15.183	436,586
2026-02-20	16.100	16.100	15.700	16.000	15.089	543,777
2026-02-19	15.900	16.100	15.900	16.100	15.183	317,165
2026-02-18	15.900	16.000	15.800	15.900	14.995	138,153
2026-02-17	16.000	16.000	15.800	15.800	14.900	145,479
2026-02-16	15.600	16.000	15.500	16.000	15.089	486,153
2026-02-13	15.400	15.500	15.300	15.500	14.617	380,897
2026-02-12	15.300	15.500	15.200	15.400	14.523	231,522
2026-02-11	15.300	15.300	15.200	15.300	14.429	369,656
2026-02-10	15.200	15.300	15.200	15.300	14.429	247,739
2026-02-09	15.100	15.200	15.100	15.200	14.335	310,019
2026-02-06	15.200	15.200	15.100	15.100	14.240	83,344
2026-02-05	15.100	15.200	15.000	15.200	14.335	190,804
2026-02-04	15.200	15.200	15.000	15.100	14.240	154,603
2026-02-03	15.100	15.200	15.000	15.200	14.335	146,607
2026-02-02	15.100	15.100	15.000	15.100	14.240	73,211
2026-01-30	15.000	15.100	15.000	15.100	14.240	156,001
2026-01-29	15.000	15.100	15.000	15.000	14.146	110,146
2026-01-28	15.100	15.100	15.000	15.000	14.146	113,608
2026-01-27	15.000	15.100	15.000	15.100	14.240	28,296
2026-01-26	15.000	15.100	15.000	15.000	14.146	226,881
2026-01-23	15.000	15.100	15.000	15.000	14.146	90,624
2026-01-22	15.100	15.100	15.000	15.100	14.240	166,232
2026-01-21	15.100	15.100	15.000	15.100	14.240	334,539

← NewerPage 3 of 21 · 1,212 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.