Haad Thip Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 15.000 | 15.200 | 15.000 | 15.000 | 15.000 | 522,029 |
| 2026-10-14 | 15.100 | 15.200 | 15.000 | 15.000 | 15.000 | 454,899 |
| 2026-10-12 | 15.100 | 15.200 | 15.000 | 15.100 | 15.100 | 432,668 |
| 2026-10-09 | 15.100 | 15.200 | 15.000 | 15.100 | 15.100 | 421,265 |
| 2026-10-08 | 15.100 | 15.200 | 15.000 | 15.100 | 15.100 | 480,519 |
| 2026-10-07 | 15.100 | 15.200 | 15.000 | 15.100 | 15.100 | 855,149 |
| 2026-10-06 | 15.100 | 15.200 | 15.000 | 15.100 | 15.100 | 440,109 |
| 2026-10-05 | 15.100 | 15.300 | 15.100 | 15.100 | 15.100 | 359,430 |
| 2026-10-02 | 15.200 | 15.300 | 15.100 | 15.100 | 15.100 | 390,030 |
| 2026-10-01 | 15.200 | 15.300 | 15.100 | 15.100 | 15.100 | 450,517 |
| 2026-09-30 | 15.200 | 15.400 | 15.200 | 15.200 | 15.200 | 481,300 |
| 2026-09-29 | 15.400 | 15.500 | 15.200 | 15.300 | 15.300 | 394,400 |
| 2026-09-28 | 15.400 | 15.500 | 15.300 | 15.400 | 15.400 | 365,600 |
| 2026-09-25 | 15.500 | 15.600 | 15.400 | 15.400 | 15.400 | 360,345 |
| 2026-09-24 | 15.500 | 15.600 | 15.500 | 15.500 | 15.500 | 273,743 |
| 2026-09-23 | 15.700 | 15.800 | 15.500 | 15.700 | 15.700 | 327,597 |
| 2026-09-22 | 15.700 | 15.700 | 15.500 | 15.700 | 15.700 | 245,105 |
| 2026-09-21 | 15.600 | 15.700 | 15.500 | 15.700 | 15.700 | 179,472 |
| 2026-09-18 | 15.600 | 15.600 | 15.500 | 15.600 | 15.600 | 80,492 |
| 2026-09-17 | 15.500 | 15.600 | 15.400 | 15.500 | 15.500 | 84,781 |
| 2026-09-16 | 15.700 | 15.700 | 15.500 | 15.500 | 15.500 | 553,129 |
| 2026-09-15 | 15.700 | 15.700 | 15.600 | 15.600 | 15.600 | 129,738 |
| 2026-09-14 | 15.700 | 15.700 | 15.500 | 15.700 | 15.700 | 104,472 |
| 2026-09-11 | 15.800 | 15.800 | 15.600 | 15.700 | 15.700 | 475,346 |
| 2026-09-10 | 15.800 | 15.800 | 15.700 | 15.700 | 15.700 | 17,143 |
| 2026-09-09 | 15.600 | 15.800 | 15.600 | 15.800 | 15.800 | 542,030 |
| 2026-09-08 | 16.000 | 16.000 | 15.900 | 16.000 | 15.630 | 522,137 |
| 2026-09-07 | 15.900 | 16.000 | 15.900 | 16.000 | 15.630 | 209,313 |
| 2026-09-04 | 15.900 | 15.900 | 15.700 | 15.900 | 15.532 | 359,409 |
| 2026-09-03 | 16.000 | 16.000 | 15.800 | 15.800 | 15.435 | 473,038 |
| 2026-09-02 | 16.000 | 16.000 | 15.900 | 15.900 | 15.532 | 339,952 |
| 2026-09-01 | 16.000 | 16.100 | 15.900 | 16.000 | 15.630 | 272,991 |
| 2026-08-31 | 15.900 | 16.000 | 15.900 | 16.000 | 15.630 | 169,086 |
| 2026-08-28 | 15.900 | 16.000 | 15.800 | 15.900 | 15.532 | 230,960 |
| 2026-08-27 | 15.900 | 16.000 | 15.800 | 15.800 | 15.435 | 409,227 |
| 2026-08-26 | 15.900 | 16.000 | 15.900 | 15.900 | 15.532 | 82,585 |
| 2026-08-25 | 15.900 | 16.000 | 15.800 | 15.900 | 15.532 | 86,074 |
| 2026-08-24 | 16.000 | 16.000 | 15.800 | 16.000 | 15.630 | 83,140 |
| 2026-08-21 | 16.000 | 16.000 | 15.700 | 15.800 | 15.435 | 565,186 |
| 2026-08-20 | 15.900 | 16.100 | 15.900 | 16.000 | 15.630 | 83,459 |
| 2026-08-19 | 15.800 | 16.100 | 15.800 | 15.900 | 15.532 | 264,066 |
| 2026-08-18 | 15.700 | 15.900 | 15.600 | 15.800 | 15.435 | 402,066 |
| 2026-08-17 | 15.700 | 15.900 | 15.500 | 15.700 | 15.337 | 587,688 |
| 2026-08-14 | 16.600 | 16.600 | 15.500 | 15.700 | 15.337 | 1,667,509 |
| 2026-08-13 | 16.500 | 16.700 | 16.500 | 16.600 | 16.216 | 140,438 |
| 2026-08-11 | 16.500 | 16.600 | 16.400 | 16.500 | 16.118 | 71,088 |
| 2026-08-10 | 16.700 | 16.700 | 16.400 | 16.500 | 16.118 | 201,246 |
| 2026-08-07 | 16.800 | 16.800 | 16.500 | 16.700 | 16.314 | 175,396 |
| 2026-08-06 | 16.800 | 16.800 | 16.600 | 16.800 | 16.412 | 121,391 |
| 2026-08-05 | 16.800 | 16.800 | 16.600 | 16.800 | 16.412 | 180,182 |
| 2026-08-04 | 16.400 | 16.900 | 16.400 | 16.800 | 16.412 | 562,630 |
| 2026-08-03 | 16.100 | 16.400 | 16.000 | 16.300 | 15.923 | 281,843 |
| 2026-07-31 | 16.000 | 16.200 | 16.000 | 16.000 | 15.630 | 245,067 |
| 2026-07-30 | 16.100 | 16.100 | 16.000 | 16.100 | 15.728 | 153,610 |
| 2026-07-27 | 16.100 | 16.200 | 16.100 | 16.200 | 15.825 | 45,295 |
| 2026-07-24 | 16.100 | 16.200 | 16.000 | 16.100 | 15.728 | 116,497 |
| 2026-07-23 | 16.000 | 16.200 | 16.000 | 16.100 | 15.728 | 59,898 |
| 2026-07-22 | 16.200 | 16.200 | 16.000 | 16.000 | 15.630 | 173,801 |
| 2026-07-21 | 16.100 | 16.200 | 16.000 | 16.200 | 15.825 | 137,043 |
| 2026-07-20 | 15.900 | 16.200 | 15.900 | 16.100 | 15.728 | 258,650 |
Page 1 of 21 · 1,213 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.