Haad Thip Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	17.200	17.500	17.000	17.100	15.124	549,212
2024-10-21	17.100	17.700	17.000	17.000	15.036	647,229
2024-10-18	17.100	17.600	17.100	17.400	15.390	703,599
2024-10-17	16.900	17.600	16.800	17.000	15.036	674,921
2024-10-16	16.500	17.400	16.500	16.900	14.947	716,713
2024-10-15	16.700	16.700	16.300	16.400	14.505	457,544
2024-10-11	16.600	17.500	16.400	16.700	14.770	992,119
2024-10-10	16.600	16.700	16.300	16.400	14.505	297,441
2024-10-09	16.800	17.200	16.600	16.600	14.682	898,420
2024-10-08	16.100	16.800	16.100	16.800	14.859	2,635,263
2024-10-07	15.900	16.300	15.900	16.100	14.240	459,790
2024-10-04	16.100	16.100	15.700	15.900	14.063	788,030
2024-10-03	16.300	16.300	16.000	16.000	14.151	658,080
2024-10-02	16.200	16.300	16.200	16.200	14.328	450,586
2024-10-01	16.100	16.200	16.000	16.200	14.328	415,714
2024-09-30	16.200	16.200	16.000	16.100	14.240	510,264
2024-09-27	16.400	16.400	16.200	16.300	14.417	161,381
2024-09-26	16.500	16.600	16.200	16.400	14.505	387,902
2024-09-25	16.400	16.600	16.300	16.500	14.593	444,404
2024-09-24	16.300	16.400	16.300	16.300	14.417	246,195
2024-09-23	16.100	16.300	16.100	16.200	14.328	291,613
2024-09-20	16.400	16.400	16.100	16.100	14.240	587,746
2024-09-19	16.400	16.400	16.300	16.400	14.505	402,029
2024-09-18	16.500	16.600	16.400	16.400	14.505	345,983
2024-09-17	16.100	16.600	16.100	16.500	14.593	748,568
2024-09-16	16.000	16.200	15.800	16.200	14.328	825,194
2024-09-13	15.900	16.100	15.800	15.900	14.063	907,878
2024-09-12	15.800	15.900	15.800	15.800	13.974	397,119
2024-09-11	15.800	15.800	15.700	15.800	13.974	875,511
2024-09-10	15.800	15.900	15.700	15.700	13.886	802,777
2024-09-09	15.500	15.800	15.500	15.700	13.886	1,288,760
2024-09-06	15.600	15.700	15.400	15.400	13.621	2,139,665
2024-09-05	15.400	15.600	15.200	15.600	13.797	1,309,781
2024-09-04	15.800	15.900	15.700	15.900	13.638	737,966
2024-09-03	15.900	15.900	15.700	15.800	13.553	989,327
2024-09-02	16.000	16.000	15.700	15.800	13.553	602,090
2024-08-30	16.000	16.100	15.800	15.900	13.638	906,045
2024-08-29	15.900	16.100	15.900	15.900	13.638	350,272
2024-08-28	15.900	16.100	15.800	15.800	13.553	547,927
2024-08-27	15.600	16.100	15.500	15.900	13.638	945,079
2024-08-26	15.700	15.800	15.500	15.600	13.381	858,549
2024-08-23	15.300	15.700	15.300	15.700	13.467	686,501
2024-08-22	15.400	15.500	15.300	15.400	13.209	612,043
2024-08-21	15.400	15.600	15.300	15.300	13.124	508,244
2024-08-20	15.400	15.600	15.400	15.400	13.209	362,923
2024-08-19	15.600	15.700	15.400	15.500	13.295	854,332
2024-08-16	15.700	15.800	15.500	15.700	13.467	309,060
2024-08-15	15.700	15.700	15.500	15.600	13.381	149,350
2024-08-14	15.700	15.800	15.500	15.700	13.467	284,800
2024-08-13	15.700	15.700	15.500	15.600	13.381	132,484
2024-08-09	15.500	15.800	15.400	15.600	13.381	333,352
2024-08-08	15.400	15.700	15.400	15.500	13.295	175,879
2024-08-07	15.400	15.600	15.300	15.400	13.209	146,555
2024-08-06	15.500	15.600	15.300	15.300	13.124	183,732
2024-08-05	15.700	15.700	15.300	15.400	13.209	566,149
2024-08-02	15.700	16.000	15.600	15.800	13.553	297,057
2024-08-01	15.800	15.900	15.700	15.700	13.467	84,438
2024-07-31	15.700	15.800	15.700	15.700	13.467	87,468
2024-07-30	15.700	15.800	15.600	15.600	13.381	308,816
2024-07-26	15.500	15.600	15.300	15.600	13.381	165,546

← NewerPage 9 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.