Haad Thip Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 15.000 | 15.100 | 14.900 | 15.000 | 14.146 | 298,176 |
| 2026-01-16 | 15.000 | 15.100 | 15.000 | 15.000 | 14.146 | 232,440 |
| 2026-01-15 | 15.000 | 15.100 | 15.000 | 15.000 | 14.146 | 69,239 |
| 2026-01-14 | 15.000 | 15.100 | 14.900 | 15.000 | 14.146 | 258,172 |
| 2026-01-13 | 14.900 | 15.100 | 14.900 | 15.000 | 14.146 | 396,659 |
| 2026-01-12 | 15.100 | 15.100 | 14.900 | 14.900 | 14.052 | 110,515 |
| 2026-01-09 | 15.100 | 15.100 | 14.900 | 15.100 | 14.240 | 407,964 |
| 2026-01-08 | 15.100 | 15.200 | 15.000 | 15.100 | 14.240 | 123,601 |
| 2026-01-07 | 15.000 | 15.200 | 15.000 | 15.100 | 14.240 | 193,385 |
| 2026-01-06 | 14.900 | 15.100 | 14.900 | 15.000 | 14.146 | 477,439 |
| 2026-01-05 | 14.900 | 15.000 | 14.900 | 14.900 | 14.052 | 168,674 |
| 2025-12-30 | 14.900 | 15.000 | 14.900 | 14.900 | 14.052 | 113,948 |
| 2025-12-29 | 14.900 | 15.000 | 14.900 | 14.900 | 14.052 | 30,166 |
| 2025-12-26 | 14.900 | 15.000 | 14.800 | 14.900 | 14.052 | 102,064 |
| 2025-12-25 | 14.900 | 15.100 | 14.900 | 15.000 | 14.146 | 167,067 |
| 2025-12-24 | 15.000 | 15.000 | 14.900 | 15.000 | 14.146 | 50,226 |
| 2025-12-23 | 14.800 | 15.000 | 14.800 | 15.000 | 14.146 | 251,315 |
| 2025-12-22 | 14.800 | 14.900 | 14.700 | 14.800 | 13.957 | 66,563 |
| 2025-12-19 | 14.800 | 14.800 | 14.700 | 14.800 | 13.957 | 50,102 |
| 2025-12-18 | 14.800 | 14.800 | 14.700 | 14.800 | 13.957 | 61,549 |
| 2025-12-17 | 14.700 | 14.800 | 14.700 | 14.800 | 13.957 | 89,421 |
| 2025-12-16 | 14.700 | 14.800 | 14.700 | 14.800 | 13.957 | 37,804 |
| 2025-12-15 | 14.800 | 14.800 | 14.700 | 14.700 | 13.863 | 176,585 |
| 2025-12-12 | 14.700 | 14.900 | 14.700 | 14.800 | 13.957 | 48,717 |
| 2025-12-11 | 14.800 | 14.800 | 14.700 | 14.800 | 13.957 | 139,121 |
| 2025-12-09 | 14.700 | 14.900 | 14.700 | 14.800 | 13.957 | 61,891 |
| 2025-12-08 | 14.700 | 14.800 | 14.700 | 14.800 | 13.957 | 94,940 |
| 2025-12-04 | 14.700 | 14.800 | 14.700 | 14.800 | 13.957 | 22,858 |
| 2025-12-03 | 14.900 | 14.900 | 14.700 | 14.700 | 13.863 | 200,368 |
| 2025-12-02 | 14.900 | 14.900 | 14.800 | 14.900 | 14.052 | 19,943 |
| 2025-12-01 | 14.800 | 14.900 | 14.700 | 14.900 | 14.052 | 65,907 |
| 2025-11-28 | 14.800 | 14.800 | 14.700 | 14.700 | 13.863 | 151,649 |
| 2025-11-27 | 14.700 | 14.800 | 14.600 | 14.800 | 13.957 | 89,763 |
| 2025-11-26 | 14.700 | 14.800 | 14.600 | 14.700 | 13.863 | 163,387 |
| 2025-11-25 | 14.800 | 14.800 | 14.600 | 14.700 | 13.863 | 502,253 |
| 2025-11-24 | 14.800 | 14.900 | 14.600 | 14.800 | 13.957 | 283,749 |
| 2025-11-21 | 14.900 | 15.000 | 14.800 | 14.800 | 13.957 | 116,844 |
| 2025-11-20 | 15.000 | 15.000 | 14.800 | 14.900 | 14.052 | 76,711 |
| 2025-11-19 | 15.000 | 15.000 | 14.800 | 15.000 | 14.146 | 48,321 |
| 2025-11-18 | 15.000 | 15.000 | 14.800 | 15.000 | 14.146 | 71,354 |
| 2025-11-17 | 15.000 | 15.000 | 14.800 | 15.000 | 14.146 | 191,040 |
| 2025-11-14 | 14.800 | 15.000 | 14.800 | 14.900 | 14.052 | 239,609 |
| 2025-11-13 | 14.700 | 14.800 | 14.700 | 14.800 | 13.957 | 72,523 |
| 2025-11-12 | 14.700 | 14.800 | 14.700 | 14.800 | 13.957 | 270,292 |
| 2025-11-11 | 14.800 | 14.900 | 14.700 | 14.700 | 13.863 | 58,141 |
| 2025-11-10 | 14.700 | 14.900 | 14.700 | 14.900 | 14.052 | 111,904 |
| 2025-11-07 | 14.800 | 14.800 | 14.600 | 14.700 | 13.863 | 405,763 |
| 2025-11-06 | 14.800 | 14.800 | 14.600 | 14.800 | 13.957 | 185,713 |
| 2025-11-05 | 14.800 | 14.900 | 14.700 | 14.700 | 13.863 | 246,302 |
| 2025-11-04 | 14.900 | 15.100 | 14.800 | 14.900 | 14.052 | 174,624 |
| 2025-11-03 | 15.100 | 15.100 | 14.900 | 15.000 | 14.146 | 159,419 |
| 2025-10-31 | 14.900 | 15.100 | 14.900 | 15.100 | 14.240 | 137,828 |
| 2025-10-30 | 14.900 | 15.000 | 14.800 | 14.900 | 14.052 | 239,507 |
| 2025-10-29 | 14.800 | 14.900 | 14.800 | 14.900 | 14.052 | 131,259 |
| 2025-10-28 | 14.700 | 14.900 | 14.600 | 14.900 | 14.052 | 156,069 |
| 2025-10-27 | 14.700 | 14.800 | 14.600 | 14.700 | 13.863 | 500,777 |
| 2025-10-24 | 14.700 | 14.800 | 14.600 | 14.700 | 13.863 | 233,220 |
| 2025-10-22 | 14.600 | 14.800 | 14.600 | 14.600 | 13.769 | 208,411 |
| 2025-10-21 | 14.800 | 14.800 | 14.600 | 14.700 | 13.863 | 258,263 |
| 2025-10-20 | 14.800 | 14.800 | 14.700 | 14.700 | 13.863 | 103,732 |
← NewerPage 4 of 4 · 240 trading days
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.