Hydrotek Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.900	0.910	0.890	0.890	1.470	240,531
2022-04-20	0.910	0.910	0.890	0.900	1.487	251,125
2022-04-19	0.880	0.910	0.870	0.910	1.503	760,580
2022-04-18	0.930	0.930	0.860	0.880	1.454	934,334
2022-04-12	0.950	0.960	0.920	0.920	1.520	375,780
2022-04-11	0.980	0.980	0.930	0.950	1.569	622,667
2022-04-08	0.980	0.980	0.940	0.970	1.602	583,376
2022-04-07	0.980	0.980	0.970	0.970	1.602	352,471
2022-04-05	0.980	0.990	0.970	0.980	1.619	369,362
2022-04-04	0.980	0.990	0.980	0.980	1.619	242,286
2022-04-01	0.980	0.990	0.980	0.980	1.619	81,731
2022-03-31	0.990	1.000	0.980	0.990	1.635	479,366
2022-03-30	1.000	1.000	0.980	0.990	1.635	756,282
2022-03-29	0.990	1.010	0.980	0.990	1.635	957,884
2022-03-28	0.980	0.990	0.980	0.980	1.619	231,752
2022-03-25	1.000	1.000	0.970	0.990	1.635	930,641
2022-03-24	0.980	1.020	0.980	0.990	1.635	3,202,212
2022-03-23	0.990	1.000	0.980	0.980	1.619	320,009
2022-03-22	1.000	1.000	0.970	0.980	1.619	630,114
2022-03-21	0.990	1.000	0.990	1.000	1.652	563,700
2022-03-18	0.990	1.030	0.980	1.000	1.652	3,797,937
2022-03-17	0.980	0.990	0.970	0.990	1.635	469,861
2022-03-16	0.990	0.990	0.980	0.990	1.635	430,267
2022-03-15	0.980	1.010	0.980	0.990	1.635	716,506
2022-03-14	1.000	1.010	0.990	0.990	1.635	350,776
2022-03-11	0.990	1.010	0.980	1.000	1.652	399,270
2022-03-10	1.000	1.010	0.980	0.980	1.619	2,127,906
2022-03-09	0.990	1.020	0.980	1.010	1.668	223,276
2022-03-08	1.010	1.040	0.950	1.000	1.652	1,564,508
2022-03-07	1.030	1.040	0.990	1.020	1.685	1,772,831
2022-03-04	1.050	1.050	1.000	1.050	1.734	1,311,506
2022-03-03	1.060	1.090	1.000	1.070	1.767	3,831,538
2022-03-02	1.100	1.110	1.050	1.070	1.767	1,319,921
2022-03-01	1.050	1.130	1.020	1.100	1.817	6,726,562
2022-02-28	1.040	1.060	1.030	1.040	1.718	340,424
2022-02-25	1.030	1.050	1.020	1.050	1.734	1,074,608
2022-02-24	1.070	1.070	0.990	1.020	1.685	3,155,473
2022-02-23	1.080	1.080	1.050	1.070	1.767	1,017,518
2022-02-22	1.090	1.090	1.020	1.080	1.784	1,512,685
2022-02-21	1.040	1.090	1.010	1.090	1.800	3,860,658
2022-02-18	1.110	1.120	1.040	1.080	1.784	5,127,909
2022-02-17	1.180	1.190	1.120	1.130	1.867	2,792,225
2022-02-15	1.210	1.220	1.180	1.190	1.966	3,956,919
2022-02-14	1.270	1.300	1.200	1.220	2.015	5,833,094
2022-02-11	1.320	1.340	1.300	1.310	2.164	2,193,653
2022-02-10	1.380	1.390	1.330	1.350	2.230	2,685,430
2022-02-09	1.420	1.430	1.370	1.390	2.296	3,430,512
2022-02-08	1.350	1.430	1.320	1.420	2.346	8,191,117
2022-02-07	1.430	1.430	1.310	1.330	2.197	5,858,642
2022-02-04	1.440	1.460	1.380	1.420	2.346	9,784,201
2022-02-03	1.510	1.530	1.440	1.440	2.379	12,657,309
2022-02-02	1.520	1.620	1.500	1.540	2.544	36,981,653
2022-02-01	1.510	2.140	1.300	1.580	2.610	265,837,209
2022-01-21	0.300	0.350	0.290	0.350	2.313	12,586,930
2022-01-20	0.330	0.350	0.300	0.310	2.048	19,037,212
2022-01-19	0.360	0.380	0.350	0.370	2.445	7,591,864
2022-01-18	0.410	0.410	0.380	0.390	2.577	2,766,208
2022-01-17	0.420	0.420	0.390	0.410	2.709	3,919,777
2022-01-14	0.420	0.420	0.400	0.420	2.775	4,059,703
2022-01-13	0.390	0.450	0.380	0.410	2.709	18,943,010

← NewerPage 19 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.