Hydrotek Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.660	0.660	0.630	0.630	0.520	6,175
2023-04-25	0.660	0.680	0.600	0.640	0.529	141,254
2023-04-24	0.610	0.670	0.610	0.660	0.545	56,807
2023-04-21	0.640	0.690	0.630	0.670	0.553	38,504
2023-04-20	0.610	0.660	0.610	0.650	0.537	63,811
2023-04-19	0.640	0.640	0.610	0.640	0.529	92,168
2023-04-18	0.620	0.690	0.620	0.630	0.520	239,595
2023-04-17	0.660	0.800	0.600	0.670	0.553	731,427
2023-04-12	0.690	0.700	0.640	0.660	0.545	314,485
2023-04-11	0.700	0.710	0.660	0.670	0.553	41,839
2023-04-10	0.710	0.720	0.620	0.700	0.578	95,127
2023-04-07	0.740	0.770	0.710	0.720	0.595	308,761
2023-04-05	0.690	0.710	0.650	0.710	0.586	676,381
2023-04-04	0.790	0.800	0.550	0.550	0.454	156,088
2023-04-03	0.790	0.810	0.770	0.780	0.644	34,993
2023-03-31	0.790	0.790	0.750	0.790	0.652	33,056
2023-03-30	0.800	0.810	0.760	0.760	0.628	304,772
2023-03-29	0.770	0.800	0.760	0.800	0.661	15,381
2023-03-28	0.830	0.830	0.730	0.770	0.636	96,269
2023-03-27	0.840	0.840	0.830	0.830	0.686	817
2023-03-24	0.850	0.880	0.820	0.850	0.702	4,298
2023-03-23	0.850	0.870	0.830	0.860	0.710	3,102
2023-03-22	0.850	0.890	0.830	0.830	0.686	14,652
2023-03-21	0.860	0.900	0.830	0.830	0.686	4,407
2023-03-20	0.850	0.860	0.820	0.850	0.702	117,798
2023-03-17	0.800	0.900	0.800	0.870	0.719	204,590
2023-03-16	0.830	0.830	0.780	0.800	0.661	31,239
2023-03-15	0.800	0.890	0.800	0.830	0.686	38,141
2023-03-14	0.800	0.810	0.750	0.800	0.661	32,511
2023-03-13	0.800	0.820	0.800	0.800	0.661	52,084
2023-03-10	0.820	0.870	0.800	0.820	0.677	96,440
2023-03-09	0.880	0.880	0.810	0.820	0.677	8,237
2023-03-08	0.810	0.890	0.800	0.880	0.727	49,656
2023-03-07	0.900	0.900	0.660	0.810	0.669	212,760
2023-03-03	0.840	0.890	0.840	0.890	0.735	94,352
2023-03-02	0.870	0.890	0.850	0.850	0.702	9,566
2023-03-01	0.860	0.890	0.850	0.870	0.719	40,374
2023-02-28	0.840	0.880	0.830	0.840	0.694	71,446
2023-02-27	0.790	0.860	0.790	0.820	0.677	33,485
2023-02-24	0.840	0.860	0.810	0.810	0.669	80,309
2023-02-23	0.830	0.890	0.830	0.840	0.694	8,960
2023-02-22	0.890	0.890	0.840	0.850	0.702	21,952
2023-02-21	0.830	0.860	0.830	0.860	0.710	4,746
2023-02-20	0.820	0.890	0.820	0.860	0.710	83,994
2023-02-17	0.890	0.890	0.850	0.870	0.719	11,261
2023-02-16	0.860	0.890	0.810	0.870	0.719	24,707
2023-02-15	0.870	0.920	0.610	0.870	0.719	325,844
2023-02-14	0.910	0.930	0.870	0.870	0.719	24,459
2023-02-13	0.900	0.910	0.890	0.910	0.752	18,368
2023-02-10	0.840	0.910	0.840	0.900	0.743	49,160
2023-02-09	0.810	0.930	0.810	0.910	0.752	85,375
2023-02-08	0.920	0.920	0.890	0.900	0.743	45,224
2023-02-07	0.930	0.940	0.920	0.920	0.760	5,801
2023-02-06	0.910	0.920	0.890	0.920	0.760	239,417
2023-02-03	0.930	0.940	0.920	0.930	0.768	44,395
2023-02-02	0.900	0.930	0.900	0.910	0.752	104,017
2023-02-01	0.920	0.920	0.900	0.910	0.752	17,926
2023-01-31	0.900	0.930	0.900	0.900	0.743	75,622
2023-01-30	0.920	0.940	0.900	0.900	0.743	13,529
2023-01-27	0.900	0.920	0.880	0.920	0.760	63,088

← NewerPage 15 of 20 · 1,195 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.