Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	14.800	14.800	14.700	14.700	13.863	103,732
2025-10-17	14.800	14.900	14.600	14.800	13.957	831,735
2025-10-16	15.000	15.000	14.800	14.800	13.957	127,650
2025-10-15	14.900	15.000	14.800	14.900	14.052	111,972
2025-10-14	15.000	15.300	14.800	14.800	13.957	289,005
2025-10-10	14.900	15.000	14.800	15.000	14.146	193,114
2025-10-09	14.900	15.000	14.800	14.900	14.052	233,403
2025-10-08	15.000	15.000	14.900	14.900	14.052	229,203
2025-10-07	14.900	15.000	14.900	15.000	14.146	166,425
2025-10-06	14.900	15.000	14.900	14.900	14.052	148,207
2025-10-03	15.000	15.000	14.900	15.000	14.146	47,248
2025-10-02	14.900	15.000	14.900	14.900	14.052	108,235
2025-10-01	15.000	15.000	14.900	14.900	14.052	595,508
2025-09-30	15.000	15.100	14.900	14.900	14.052	150,903
2025-09-29	15.000	15.100	15.000	15.000	14.146	58,183
2025-09-26	15.000	15.100	14.900	15.000	14.146	75,308
2025-09-25	15.000	15.100	14.900	15.000	14.146	122,725
2025-09-24	15.000	15.000	14.800	15.000	14.146	451,740
2025-09-23	14.900	15.000	14.900	14.900	14.052	162,730
2025-09-22	15.100	15.100	14.900	14.900	14.052	254,798
2025-09-19	15.000	15.100	15.000	15.000	14.146	84,566
2025-09-18	15.100	15.100	15.000	15.000	14.146	265,703
2025-09-17	15.100	15.100	14.900	15.000	14.146	392,208
2025-09-16	15.100	15.200	15.100	15.100	14.240	415,613
2025-09-15	15.100	15.300	15.000	15.000	14.146	255,437
2025-09-12	15.000	15.100	14.900	15.100	14.240	309,338
2025-09-11	14.900	15.100	14.900	15.000	14.146	255,286
2025-09-10	14.900	15.000	14.900	14.900	14.052	216,528
2025-09-09	14.800	15.000	14.800	15.000	14.146	674,653
2025-09-08	15.300	15.400	15.100	15.300	14.004	1,638,455
2025-09-05	15.300	15.300	15.200	15.300	14.004	588,953
2025-09-04	15.200	15.300	15.200	15.300	14.004	192,121
2025-09-03	15.200	15.300	15.100	15.300	14.004	559,418
2025-09-02	15.200	15.300	15.100	15.200	13.913	288,211
2025-09-01	15.100	15.200	15.000	15.200	13.913	231,733
2025-08-29	15.000	15.100	15.000	15.100	13.821	253,329
2025-08-28	15.000	15.100	14.900	15.000	13.730	640,914
2025-08-27	15.000	15.100	14.900	15.000	13.730	567,285
2025-08-26	15.200	15.200	14.900	14.900	13.638	463,685
2025-08-25	15.300	15.400	15.100	15.100	13.821	235,525
2025-08-22	15.200	15.300	15.200	15.300	14.004	126,230
2025-08-21	15.000	15.200	14.900	15.200	13.913	264,846
2025-08-20	14.800	15.000	14.700	15.000	13.730	348,384
2025-08-19	15.000	15.000	14.700	14.800	13.547	469,287
2025-08-18	15.200	15.200	14.800	15.000	13.730	762,113
2025-08-15	15.000	15.200	15.000	15.200	13.913	628,645
2025-08-14	15.300	15.400	15.200	15.200	13.913	513,859
2025-08-13	15.300	15.400	15.200	15.200	13.913	348,872
2025-08-08	15.300	15.400	15.200	15.300	14.004	238,547
2025-08-07	15.300	15.400	15.200	15.300	14.004	188,622
2025-08-06	15.300	15.300	15.200	15.300	14.004	297,731
2025-08-05	15.200	15.300	15.000	15.300	14.004	349,676
2025-08-04	15.200	15.400	15.100	15.300	14.004	708,067
2025-08-01	15.300	15.300	15.000	15.200	13.913	302,056
2025-07-31	15.200	15.400	15.200	15.300	14.004	142,306
2025-07-30	15.200	15.300	15.200	15.200	13.913	147,068
2025-07-29	15.200	15.200	15.100	15.200	13.913	86,044
2025-07-25	15.100	15.200	15.100	15.200	13.913	84,341
2025-07-24	15.100	15.200	15.100	15.100	13.821	118,140
2025-07-23	15.100	15.200	15.100	15.200	13.913	180,714

← NewerPage 5 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.