Hydrotek Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.400	0.420	0.370	0.400	0.347	16,570
2024-07-19	0.400	0.420	0.400	0.400	0.347	9,692
2024-07-18	0.340	0.410	0.340	0.400	0.347	29,423
2024-07-17	0.420	0.420	0.350	0.400	0.347	25,962
2024-07-16	0.410	0.410	0.380	0.400	0.347	18,508
2024-07-15	0.420	0.420	0.400	0.400	0.347	15,808
2024-07-12	0.410	0.430	0.380	0.410	0.355	391,500
2024-07-11	0.380	0.410	0.360	0.400	0.347	356,250
2024-07-10	0.320	0.400	0.320	0.370	0.321	486,923
2024-07-09	0.370	0.400	0.360	0.370	0.321	32,053
2024-07-08	0.390	0.400	0.360	0.370	0.321	49,500
2024-07-05	0.380	0.400	0.380	0.380	0.329	4,615
2024-07-04	0.390	0.400	0.370	0.380	0.329	21,621
2024-07-03	0.370	0.400	0.360	0.370	0.321	75,923
2024-07-02	0.400	0.400	0.370	0.380	0.329	26,077
2024-07-01	0.390	0.410	0.390	0.390	0.338	73,387
2024-06-28	0.400	0.410	0.370	0.370	0.321	51,594
2024-06-27	0.400	0.420	0.400	0.400	0.347	173,885
2024-06-26	0.410	0.420	0.390	0.400	0.347	269,821
2024-06-25	0.400	0.420	0.390	0.390	0.338	9,267,597
2024-06-24	0.390	0.420	0.370	0.380	0.329	138,231
2024-06-21	0.380	0.420	0.380	0.400	0.347	55,327
2024-06-20	0.360	0.410	0.360	0.380	0.329	229,846
2024-06-19	0.400	0.400	0.330	0.360	0.312	146,423
2024-06-18	0.400	0.420	0.380	0.380	0.329	89,885
2024-06-17	0.380	0.410	0.380	0.390	0.338	148,085
2024-06-14	0.400	0.400	0.350	0.370	0.321	123,809
2024-06-13	0.390	0.410	0.360	0.380	0.329	226,633
2024-06-12	0.400	0.420	0.360	0.380	0.329	131,891
2024-06-11	0.390	0.430	0.370	0.400	0.347	129,001
2024-06-10	0.400	0.400	0.370	0.380	0.329	95,308
2024-06-07	0.370	0.410	0.370	0.390	0.338	336,808
2024-06-06	0.410	0.430	0.370	0.370	0.321	87,808
2024-06-05	0.420	0.480	0.380	0.400	0.347	100,615
2024-06-04	0.360	0.420	0.360	0.420	0.364	269,797
2024-05-31	0.350	0.380	0.350	0.360	0.312	118,040
2024-05-30	0.400	0.400	0.350	0.380	0.329	79,038
2024-05-29	0.380	0.420	0.370	0.390	0.338	53,048
2024-05-28	0.380	0.410	0.380	0.400	0.347	15,692
2024-05-27	0.440	0.440	0.390	0.390	0.338	52,970
2024-05-24	0.410	0.440	0.370	0.390	0.338	72,465
2024-05-23	0.420	0.440	0.370	0.410	0.355	248,279
2024-05-21	0.420	0.420	0.360	0.420	0.364	168,346
2024-05-20	0.390	0.450	0.370	0.420	0.364	1,368,118
2024-05-17	0.370	0.380	0.340	0.370	0.321	466,744
2024-05-15	0.370	0.390	0.350	0.350	0.303	177,750
2024-05-14	0.330	0.400	0.320	0.350	0.303	723,526
2024-05-13	0.330	0.350	0.310	0.330	0.286	1,171,744
2024-05-10	0.380	0.400	0.330	0.330	0.286	1,732,617
2024-05-09	0.310	0.420	0.310	0.420	0.364	3,219,951
2024-05-08	0.320	0.330	0.310	0.320	0.277	859,732
2024-05-07	0.310	0.330	0.310	0.310	0.269	613,448
2024-05-03	0.310	0.330	0.300	0.310	0.269	490,735
2024-05-02	0.310	0.310	0.260	0.300	0.260	44,308
2024-04-30	0.310	0.320	0.280	0.290	0.251	56,152
2024-04-29	0.290	0.310	0.280	0.310	0.269	191,484
2024-04-26	0.290	0.310	0.280	0.280	0.243	363,859
2024-04-25	0.270	0.310	0.270	0.290	0.251	127,610
2024-04-24	0.260	0.310	0.260	0.300	0.260	300,000
2024-04-23	0.270	0.290	0.270	0.290	0.251	171,405

← NewerPage 10 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.