Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.100	16.100	15.900	16.000	14.151	98,178
2025-01-20	16.000	16.200	16.000	16.100	14.240	169,188
2025-01-17	16.200	16.200	16.000	16.000	14.151	67,009
2025-01-16	16.200	16.200	16.100	16.200	14.328	36,526
2025-01-15	16.000	16.200	16.000	16.100	14.240	230,912
2025-01-14	16.100	16.300	16.000	16.000	14.151	232,834
2025-01-13	16.100	16.300	16.100	16.100	14.240	24,176
2025-01-10	16.000	16.300	16.000	16.200	14.328	264,794
2025-01-09	16.100	16.200	16.100	16.100	14.240	173,554
2025-01-08	16.100	16.200	16.100	16.100	14.240	157,721
2025-01-07	16.200	16.300	16.000	16.100	14.240	220,563
2025-01-06	16.300	16.300	16.000	16.200	14.328	160,137
2025-01-03	16.100	16.300	16.100	16.200	14.328	95,423
2025-01-02	16.200	16.300	16.100	16.300	14.417	44,712
2024-12-30	16.300	16.300	16.100	16.300	14.417	153,072
2024-12-27	16.200	16.300	16.200	16.300	14.417	27,823
2024-12-26	16.200	16.300	16.100	16.200	14.328	92,393
2024-12-25	16.200	16.300	16.100	16.100	14.240	88,783
2024-12-24	16.200	16.400	16.100	16.100	14.240	104,943
2024-12-23	16.100	16.300	16.100	16.200	14.328	112,015
2024-12-20	16.000	16.200	16.000	16.100	14.240	133,536
2024-12-19	16.300	16.500	16.000	16.000	14.151	369,944
2024-12-18	16.200	16.900	16.200	16.400	14.505	399,129
2024-12-17	16.200	16.400	16.000	16.200	14.328	298,426
2024-12-16	16.200	16.400	16.100	16.100	14.240	580,542
2024-12-13	16.100	16.100	16.000	16.100	14.240	543,694
2024-12-12	16.400	16.400	16.000	16.000	14.151	428,970
2024-12-11	16.300	16.400	16.300	16.300	14.417	78,204
2024-12-09	16.500	16.500	16.200	16.300	14.417	172,022
2024-12-06	16.500	16.600	16.300	16.300	14.417	198,216
2024-12-04	16.600	16.600	16.300	16.500	14.593	79,086
2024-12-03	16.000	17.200	16.000	16.500	14.593	475,531
2024-12-02	16.200	16.300	16.000	16.000	14.151	395,506
2024-11-29	16.400	16.400	16.200	16.200	14.328	51,495
2024-11-28	16.100	16.300	16.100	16.300	14.417	171,942
2024-11-27	16.300	16.400	16.000	16.100	14.240	444,261
2024-11-26	16.300	16.400	16.300	16.400	14.505	224,873
2024-11-25	16.400	16.500	16.300	16.300	14.417	338,296
2024-11-22	16.300	16.400	16.300	16.400	14.505	78,325
2024-11-21	16.300	16.400	16.300	16.300	14.417	223,926
2024-11-20	16.400	16.400	16.300	16.300	14.417	215,706
2024-11-19	16.500	16.500	16.300	16.400	14.505	173,932
2024-11-18	16.400	17.200	16.300	16.400	14.505	431,705
2024-11-15	16.700	16.700	16.300	16.300	14.417	587,987
2024-11-14	16.700	17.200	16.700	17.000	15.036	527,333
2024-11-13	16.600	16.800	16.600	16.700	14.770	179,020
2024-11-12	16.700	16.800	16.600	16.600	14.682	238,850
2024-11-11	16.900	16.900	16.700	16.800	14.859	198,283
2024-11-08	16.500	17.200	16.500	16.900	14.947	387,812
2024-11-07	16.800	16.800	16.500	16.500	14.593	84,938
2024-11-06	16.900	17.100	16.700	16.800	14.859	581,977
2024-11-05	16.600	16.800	16.500	16.600	14.682	385,856
2024-11-04	16.400	16.600	16.300	16.400	14.505	277,996
2024-11-01	16.700	16.700	16.400	16.400	14.505	265,809
2024-10-31	16.600	16.700	16.600	16.700	14.770	71,980
2024-10-30	16.600	16.700	16.500	16.600	14.682	101,760
2024-10-29	17.100	17.100	16.500	16.600	14.682	353,110
2024-10-28	17.000	17.400	16.900	17.000	15.036	542,654
2024-10-25	17.200	17.300	17.000	17.000	15.036	392,078
2024-10-24	17.100	17.400	17.100	17.200	15.213	615,569

← NewerPage 8 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.