Hydrotek Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	0.280	0.300	0.270	0.300	0.260	262,822
2024-01-18	0.270	0.290	0.270	0.290	0.251	172,731
2024-01-17	0.280	0.290	0.270	0.270	0.234	288,231
2024-01-16	0.300	0.300	0.260	0.290	0.251	1,760,711
2024-01-15	0.300	0.310	0.300	0.310	0.269	180,924
2024-01-12	0.290	0.310	0.290	0.300	0.260	89,317
2024-01-11	0.300	0.300	0.290	0.300	0.260	18,923
2024-01-10	0.290	0.300	0.290	0.300	0.260	153,116
2024-01-09	0.290	0.310	0.280	0.300	0.260	225,115
2024-01-08	0.290	0.300	0.290	0.300	0.260	11,083
2024-01-05	0.290	0.300	0.290	0.300	0.260	15,070
2024-01-04	0.300	0.300	0.270	0.290	0.251	128,027
2024-01-03	0.290	0.300	0.290	0.300	0.260	287,198
2024-01-02	0.300	0.300	0.280	0.290	0.251	471,030
2023-12-28	0.300	0.300	0.290	0.300	0.260	95,192
2023-12-27	0.300	0.300	0.290	0.300	0.260	15,365
2023-12-26	0.310	0.310	0.290	0.300	0.260	80,927
2023-12-25	0.300	0.310	0.290	0.310	0.269	82,520
2023-12-22	0.310	0.310	0.290	0.300	0.260	47,309
2023-12-21	0.320	0.320	0.290	0.290	0.251	491,995
2023-12-20	0.330	0.360	0.320	0.340	0.281	845,111
2023-12-19	0.330	0.340	0.310	0.310	0.256	409,889
2023-12-18	0.330	0.340	0.310	0.320	0.264	201,245
2023-12-15	0.310	0.330	0.310	0.320	0.264	398,846
2023-12-14	0.290	0.320	0.290	0.320	0.264	272,076
2023-12-13	0.300	0.310	0.280	0.290	0.240	249,793
2023-12-12	0.340	0.340	0.300	0.300	0.248	115,513
2023-12-08	0.340	0.340	0.320	0.330	0.273	92,083
2023-12-07	0.330	0.340	0.330	0.330	0.273	2,119
2023-12-06	0.330	0.340	0.310	0.330	0.273	20,635
2023-12-04	0.340	0.350	0.300	0.350	0.289	96,054
2023-12-01	0.340	0.350	0.310	0.330	0.273	110,064
2023-11-30	0.360	0.360	0.300	0.330	0.273	201,858
2023-11-29	0.360	0.380	0.310	0.340	0.281	146,893
2023-11-28	0.350	0.370	0.320	0.360	0.297	133,565
2023-11-27	0.350	0.360	0.300	0.360	0.297	482,484
2023-11-24	0.320	0.360	0.310	0.340	0.281	556,706
2023-11-23	0.300	0.330	0.280	0.310	0.256	197,280
2023-11-22	0.300	0.310	0.280	0.300	0.248	273,707
2023-11-21	0.300	0.310	0.270	0.300	0.248	82,620
2023-11-20	0.290	0.300	0.290	0.300	0.248	2,664
2023-11-17	0.290	0.320	0.290	0.300	0.248	46,496
2023-11-16	0.320	0.320	0.300	0.300	0.248	61,996
2023-11-15	0.320	0.340	0.300	0.310	0.256	55,577
2023-11-14	0.330	0.330	0.290	0.320	0.264	96,351
2023-11-13	0.330	0.340	0.290	0.340	0.281	362,813
2023-11-10	0.300	0.330	0.300	0.330	0.273	115,997
2023-11-09	0.330	0.330	0.280	0.320	0.264	108,370
2023-11-08	0.300	0.350	0.300	0.330	0.273	361,406
2023-11-07	0.300	0.330	0.290	0.290	0.240	1,254,011
2023-11-06	0.310	0.310	0.270	0.300	0.248	298,180
2023-11-03	0.260	0.320	0.240	0.310	0.256	466,396
2023-11-02	0.240	0.260	0.200	0.250	0.207	153,563
2023-11-01	0.200	0.250	0.200	0.240	0.198	62,394
2023-10-31	0.210	0.230	0.200	0.230	0.190	96,292
2023-10-30	0.250	0.260	0.180	0.220	0.182	405,998
2023-10-27	0.310	0.330	0.210	0.240	0.198	758,954
2023-10-26	0.300	0.320	0.280	0.300	0.248	44,195
2023-10-25	0.300	0.310	0.300	0.310	0.256	18,840
2023-10-24	0.300	0.310	0.290	0.300	0.248	36,757

← NewerPage 12 of 20 · 1,194 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.