Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.100	15.200	15.000	15.100	13.821	141,551
2025-07-21	15.100	15.200	15.100	15.200	13.913	83,631
2025-07-18	15.000	15.200	15.000	15.200	13.913	136,058
2025-07-17	15.000	15.100	15.000	15.000	13.730	592,265
2025-07-16	15.200	15.200	15.000	15.100	13.821	73,447
2025-07-15	14.900	15.300	14.900	15.200	13.913	192,042
2025-07-14	14.800	14.900	14.800	14.900	13.638	323,154
2025-07-11	14.900	15.000	14.800	14.800	13.547	172,185
2025-07-09	14.900	15.000	14.900	14.900	13.638	66,693
2025-07-08	14.900	15.000	14.800	15.000	13.730	81,729
2025-07-07	14.900	15.100	14.800	15.000	13.730	115,239
2025-07-04	14.900	15.000	14.900	14.900	13.638	309,259
2025-07-03	14.800	15.000	14.800	14.900	13.638	162,874
2025-07-02	14.700	14.900	14.600	14.700	13.455	238,720
2025-07-01	14.700	14.800	14.600	14.800	13.547	205,510
2025-06-30	14.800	14.900	14.600	14.800	13.547	181,384
2025-06-27	14.800	14.900	14.700	14.800	13.547	52,730
2025-06-26	14.800	14.900	14.700	14.700	13.455	114,176
2025-06-25	14.700	14.900	14.500	14.600	13.364	333,931
2025-06-24	15.000	15.200	14.700	14.800	13.547	563,682
2025-06-23	14.900	14.900	14.600	14.800	13.547	220,079
2025-06-20	15.200	15.300	15.000	15.000	13.730	312,135
2025-06-19	15.400	15.500	15.100	15.200	13.913	291,236
2025-06-18	15.600	16.000	15.300	15.400	14.096	589,688
2025-06-17	15.600	15.600	15.500	15.600	14.279	109,481
2025-06-16	15.700	15.700	15.500	15.600	14.279	279,010
2025-06-13	15.700	15.700	15.500	15.700	14.371	359,027
2025-06-12	15.800	15.900	15.700	15.800	14.462	56,403
2025-06-11	15.800	15.900	15.800	15.800	14.462	85,689
2025-06-10	15.900	16.000	15.800	15.900	14.554	113,252
2025-06-09	15.900	16.000	15.800	15.900	14.554	133,204
2025-06-06	15.700	15.900	15.700	15.800	14.462	99,870
2025-06-05	15.700	15.800	15.700	15.700	14.371	34,706
2025-06-04	15.900	15.900	15.600	15.700	14.371	231,747
2025-05-30	15.800	15.900	15.800	15.800	14.462	37,304
2025-05-29	15.800	16.000	15.800	15.800	14.462	47,969
2025-05-28	15.800	15.900	15.700	15.800	14.462	63,403
2025-05-27	15.700	15.800	15.600	15.800	14.462	269,226
2025-05-26	15.800	15.900	15.700	15.700	14.371	88,241
2025-05-23	15.800	15.800	15.700	15.800	14.462	81,926
2025-05-22	15.800	15.800	15.600	15.800	14.462	181,912
2025-05-21	15.800	15.900	15.700	15.800	14.462	80,145
2025-05-20	15.700	15.900	15.700	15.700	14.371	211,576
2025-05-19	15.700	15.800	15.500	15.600	14.279	233,944
2025-05-16	15.800	15.900	15.600	15.600	14.279	597,462
2025-05-15	16.000	16.000	15.800	15.800	14.462	394,270
2025-05-14	16.100	16.100	15.900	16.000	14.645	125,866
2025-05-13	16.100	16.100	15.900	16.100	14.737	159,601
2025-05-09	16.100	16.100	15.900	16.000	14.645	129,360
2025-05-08	16.000	16.100	15.900	15.900	14.554	461,707
2025-05-07	15.900	16.100	15.900	15.900	14.554	450,378
2025-05-06	16.100	16.200	15.900	15.900	14.554	517,040
2025-05-02	16.500	16.600	16.100	16.100	14.737	548,407
2025-04-30	16.400	16.600	16.300	16.500	15.103	432,855
2025-04-29	17.000	17.100	16.900	16.900	14.947	1,311,084
2025-04-28	16.900	17.100	16.800	17.000	15.036	644,043
2025-04-25	16.700	17.000	16.700	16.800	14.859	845,603
2025-04-24	16.400	16.700	16.300	16.700	14.770	415,296
2025-04-23	16.200	16.500	16.200	16.300	14.417	370,548
2025-04-22	16.100	16.300	16.100	16.300	14.417	50,415

← NewerPage 6 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.