Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	16.200	16.300	16.100	16.100	14.240	95,356
2025-04-18	16.100	16.300	16.100	16.200	14.328	411,400
2025-04-17	16.100	16.100	16.000	16.100	14.240	81,145
2025-04-16	16.100	16.300	16.000	16.100	14.240	584,813
2025-04-11	16.000	16.100	16.000	16.100	14.240	90,538
2025-04-10	16.100	16.100	15.900	15.900	14.063	572,331
2025-04-09	16.000	16.200	15.800	15.900	14.063	274,632
2025-04-08	16.000	16.100	15.600	16.000	14.151	698,995
2025-04-04	16.400	16.400	16.100	16.100	14.240	287,192
2025-04-03	16.500	16.500	16.300	16.400	14.505	128,256
2025-04-02	16.600	16.700	16.400	16.500	14.593	257,964
2025-04-01	16.400	16.600	16.300	16.500	14.593	354,088
2025-03-31	16.300	16.400	16.100	16.300	14.417	510,137
2025-03-28	16.400	16.500	16.300	16.400	14.505	44,879
2025-03-27	16.500	16.500	16.300	16.300	14.417	146,432
2025-03-26	16.500	16.500	16.400	16.400	14.505	110,454
2025-03-25	16.600	16.600	16.400	16.500	14.593	193,176
2025-03-24	16.500	16.600	16.400	16.600	14.682	622,569
2025-03-21	16.500	16.600	16.400	16.500	14.593	222,543
2025-03-20	16.600	16.700	16.500	16.600	14.682	476,256
2025-03-19	16.500	16.600	16.400	16.500	14.593	416,300
2025-03-18	16.500	16.800	16.500	16.500	14.593	181,490
2025-03-17	16.500	16.600	16.400	16.500	14.593	323,110
2025-03-14	16.500	16.500	16.400	16.500	14.593	83,590
2025-03-13	16.400	16.600	16.300	16.500	14.593	510,306
2025-03-12	16.700	16.700	16.400	16.400	14.505	374,625
2025-03-11	16.700	16.700	16.500	16.700	14.770	161,196
2025-03-10	16.700	16.800	16.600	16.700	14.770	345,192
2025-03-07	16.700	16.700	16.600	16.700	14.770	71,033
2025-03-06	16.700	16.700	16.500	16.700	14.770	211,522
2025-03-05	16.700	16.700	16.400	16.700	14.770	281,209
2025-03-04	16.900	16.900	16.700	16.700	14.770	425,790
2025-03-03	16.900	17.000	16.700	16.800	14.859	431,865
2025-02-28	16.500	16.900	16.400	16.800	14.859	270,189
2025-02-27	16.600	16.700	16.400	16.600	14.682	305,581
2025-02-26	16.400	16.600	16.400	16.600	14.682	53,403
2025-02-25	16.600	16.600	16.300	16.400	14.505	283,933
2025-02-24	16.700	16.700	16.500	16.600	14.682	925,534
2025-02-21	16.800	16.800	16.700	16.700	14.770	185,778
2025-02-20	16.600	16.900	16.600	16.800	14.859	214,230
2025-02-19	16.600	16.700	16.500	16.600	14.682	209,045
2025-02-18	16.400	16.600	16.400	16.600	14.682	193,292
2025-02-17	16.100	16.500	16.100	16.400	14.505	225,720
2025-02-14	16.100	16.300	16.100	16.200	14.328	110,057
2025-02-13	16.000	16.800	16.000	16.300	14.417	690,122
2025-02-11	15.800	16.100	15.800	16.000	14.151	175,319
2025-02-10	15.700	16.000	15.600	15.800	13.974	142,352
2025-02-07	16.000	16.200	16.000	16.000	14.151	69,041
2025-02-06	16.300	16.300	16.000	16.000	14.151	151,333
2025-02-05	16.200	16.300	16.100	16.200	14.328	159,851
2025-02-04	16.300	16.400	16.200	16.200	14.328	287,129
2025-02-03	16.000	16.300	16.000	16.300	14.417	605,138
2025-01-31	16.000	16.000	15.900	16.000	14.151	359,869
2025-01-30	15.900	16.000	15.900	15.900	14.063	91,044
2025-01-29	15.900	16.000	15.800	15.900	14.063	226,347
2025-01-28	15.900	16.000	15.800	15.900	14.063	289,012
2025-01-27	16.000	16.000	15.800	16.000	14.151	310,959
2025-01-24	16.200	16.200	15.900	16.000	14.151	202,865
2025-01-23	16.200	16.200	16.100	16.100	14.240	44,883
2025-01-22	16.100	16.200	16.000	16.100	14.240	177,166

← NewerPage 7 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.