Hydrotek Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	0.470	0.480	0.440	0.460	0.380	2,301
2023-07-21	0.440	0.490	0.440	0.460	0.380	26,727
2023-07-20	0.450	0.460	0.420	0.460	0.380	22,335
2023-07-19	0.460	0.470	0.440	0.470	0.388	4,238
2023-07-18	0.490	0.490	0.450	0.480	0.396	66,572
2023-07-17	0.490	0.500	0.460	0.490	0.405	10,945
2023-07-14	0.480	0.490	0.450	0.480	0.396	20,326
2023-07-13	0.470	0.490	0.460	0.470	0.388	4,480
2023-07-12	0.450	0.470	0.440	0.470	0.388	2,785
2023-07-11	0.470	0.470	0.460	0.460	0.380	972
2023-07-10	0.450	0.480	0.410	0.470	0.388	57,030
2023-07-07	0.500	0.500	0.370	0.470	0.388	21,795
2023-07-06	0.500	0.520	0.440	0.470	0.388	5,328
2023-07-05	0.490	0.500	0.460	0.480	0.396	11,503
2023-07-04	0.440	0.520	0.360	0.490	0.405	345,403
2023-07-03	0.510	0.520	0.470	0.490	0.405	18,738
2023-06-30	0.470	0.540	0.470	0.490	0.405	40,199
2023-06-29	0.450	0.480	0.430	0.470	0.388	1,828
2023-06-28	0.500	0.500	0.420	0.460	0.380	16,116
2023-06-27	0.400	0.490	0.400	0.480	0.396	230,650
2023-06-26	0.470	0.500	0.450	0.470	0.388	127,621
2023-06-23	0.430	0.470	0.430	0.470	0.388	83,302
2023-06-22	0.420	0.450	0.400	0.440	0.363	188,900
2023-06-21	0.450	0.450	0.400	0.430	0.355	497,936
2023-06-20	0.450	0.480	0.400	0.460	0.380	470,770
2023-06-19	0.470	0.490	0.440	0.480	0.396	54,895
2023-06-16	0.500	0.500	0.450	0.480	0.396	39,388
2023-06-15	0.500	0.520	0.480	0.490	0.405	31,264
2023-06-14	0.470	0.530	0.470	0.520	0.430	97,653
2023-06-13	0.510	0.530	0.510	0.520	0.430	37,310
2023-06-12	0.530	0.530	0.510	0.530	0.438	65,264
2023-06-09	0.580	0.580	0.530	0.540	0.446	98,575
2023-06-08	0.500	0.600	0.500	0.560	0.463	408,115
2023-06-07	0.510	0.510	0.460	0.500	0.413	63,448
2023-06-06	0.530	0.530	0.490	0.510	0.421	28,031
2023-06-02	0.540	0.540	0.460	0.520	0.430	77,947
2023-06-01	0.540	0.540	0.500	0.540	0.446	65,990
2023-05-31	0.530	0.550	0.510	0.550	0.454	132,130
2023-05-30	0.540	0.540	0.480	0.530	0.438	248,462
2023-05-29	0.470	0.550	0.470	0.550	0.454	975,121
2023-05-26	0.440	0.490	0.430	0.470	0.388	1,218,332
2023-05-25	0.440	0.440	0.400	0.430	0.355	575,501
2023-05-24	0.440	0.460	0.400	0.430	0.355	536,414
2023-05-23	0.520	0.520	0.420	0.430	0.355	600,539
2023-05-22	0.480	0.510	0.460	0.500	0.413	349,794
2023-05-19	0.530	0.540	0.450	0.450	0.372	232,781
2023-05-18	0.540	0.550	0.530	0.540	0.446	8,292
2023-05-17	0.550	0.550	0.500	0.530	0.438	43,291
2023-05-16	0.550	0.560	0.530	0.550	0.454	88,358
2023-05-15	0.560	0.560	0.500	0.530	0.438	288,126
2023-05-12	0.570	0.580	0.550	0.550	0.454	218,197
2023-05-11	0.580	0.610	0.560	0.580	0.479	405,935
2023-05-10	0.600	0.600	0.560	0.580	0.479	230,889
2023-05-09	0.620	0.620	0.600	0.610	0.504	22,283
2023-05-08	0.650	0.650	0.610	0.610	0.504	42,621
2023-05-03	0.600	0.600	0.550	0.600	0.496	31,170
2023-05-02	0.650	0.650	0.610	0.610	0.504	30,634
2023-04-28	0.650	0.650	0.630	0.630	0.520	4,601
2023-04-27	0.650	0.650	0.620	0.630	0.520	8,234
2023-04-26	0.660	0.660	0.630	0.630	0.520	6,175

← NewerPage 14 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.