Hydrotek Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	0.300	0.310	0.280	0.290	0.240	90,276
2023-10-19	0.300	0.310	0.290	0.310	0.256	79,733
2023-10-18	0.310	0.310	0.290	0.310	0.256	282,158
2023-10-17	0.310	0.320	0.310	0.320	0.264	183,210
2023-10-16	0.340	0.340	0.300	0.320	0.264	173,935
2023-10-12	0.320	0.350	0.300	0.350	0.289	427,672
2023-10-11	0.330	0.380	0.300	0.320	0.264	668,458
2023-10-10	0.320	0.350	0.300	0.330	0.273	499,517
2023-10-09	0.430	0.430	0.320	0.320	0.264	2,250,858
2023-10-06	0.440	0.460	0.430	0.460	0.380	107,658
2023-10-05	0.440	0.480	0.440	0.480	0.396	38,989
2023-10-04	0.480	0.490	0.460	0.470	0.388	24,731
2023-10-03	0.460	0.490	0.440	0.470	0.388	30,634
2023-10-02	0.480	0.490	0.430	0.480	0.396	38,389
2023-09-29	0.500	0.500	0.420	0.470	0.388	33,546
2023-09-28	0.520	0.520	0.490	0.500	0.413	33,186
2023-09-27	0.460	0.530	0.460	0.530	0.438	178,031
2023-09-26	0.530	0.530	0.480	0.500	0.413	27,608
2023-09-25	0.510	0.530	0.490	0.500	0.413	28,212
2023-09-22	0.500	0.510	0.480	0.500	0.413	7,652
2023-09-21	0.540	0.540	0.490	0.490	0.405	110,464
2023-09-20	0.460	0.510	0.460	0.500	0.413	97,186
2023-09-19	0.490	0.490	0.480	0.480	0.396	2,906
2023-09-18	0.500	0.500	0.460	0.490	0.405	20,221
2023-09-15	0.480	0.500	0.470	0.500	0.413	33,123
2023-09-14	0.510	0.520	0.480	0.500	0.413	5,144
2023-09-13	0.510	0.520	0.460	0.490	0.405	64,174
2023-09-12	0.490	0.530	0.460	0.510	0.421	31,663
2023-09-11	0.500	0.510	0.450	0.500	0.413	22,765
2023-09-08	0.520	0.550	0.510	0.510	0.421	3,998
2023-09-07	0.530	0.560	0.490	0.520	0.430	123,993
2023-09-06	0.510	0.540	0.480	0.540	0.446	60,543
2023-09-05	0.490	0.520	0.480	0.510	0.421	75,740
2023-09-04	0.450	0.490	0.450	0.480	0.396	44,571
2023-09-01	0.510	0.540	0.480	0.490	0.405	19,494
2023-08-31	0.500	0.540	0.480	0.480	0.396	32,934
2023-08-30	0.510	0.520	0.460	0.500	0.413	55,819
2023-08-29	0.520	0.530	0.500	0.520	0.430	120,780
2023-08-28	0.490	0.520	0.490	0.520	0.430	194,834
2023-08-25	0.490	0.530	0.450	0.480	0.396	43,711
2023-08-24	0.480	0.510	0.450	0.490	0.405	246,115
2023-08-23	0.480	0.510	0.460	0.480	0.396	48,070
2023-08-22	0.480	0.480	0.470	0.480	0.396	11,624
2023-08-21	0.480	0.510	0.460	0.480	0.396	91,538
2023-08-18	0.490	0.520	0.480	0.480	0.396	125,965
2023-08-17	0.440	0.490	0.440	0.490	0.405	106,311
2023-08-16	0.480	0.500	0.450	0.480	0.396	82,703
2023-08-15	0.440	0.480	0.440	0.480	0.396	133,675
2023-08-11	0.420	0.440	0.410	0.440	0.363	28,249
2023-08-10	0.430	0.430	0.410	0.430	0.355	11,142
2023-08-09	0.400	0.430	0.400	0.430	0.355	68,291
2023-08-08	0.420	0.450	0.420	0.450	0.372	23,029
2023-08-07	0.430	0.430	0.400	0.420	0.347	20,221
2023-08-04	0.430	0.450	0.430	0.430	0.355	13,440
2023-08-03	0.430	0.440	0.420	0.420	0.347	18,337
2023-08-02	0.440	0.440	0.420	0.440	0.363	51,565
2023-07-31	0.480	0.480	0.440	0.450	0.372	15,438
2023-07-27	0.430	0.480	0.430	0.470	0.388	156,985
2023-07-26	0.460	0.470	0.430	0.450	0.372	8,839
2023-07-25	0.460	0.460	0.460	0.460	0.380	607

← NewerPage 13 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.