Hydrotek Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.860	2.860	2.700	2.740	0.343	109,096
2026-04-22	2.880	2.880	2.840	2.860	0.358	17,600
2026-04-21	2.740	2.800	2.740	2.800	0.350	9,608
2026-04-20	2.780	2.840	2.780	2.840	0.355	4,016
2026-04-17	2.800	2.800	2.700	2.800	0.350	310,104
2026-04-16	2.860	2.860	2.780	2.840	0.355	79,224
2026-04-10	3.000	3.140	2.760	2.800	0.350	893,744
2026-04-09	3.100	3.160	3.080	3.140	0.393	287,352
2026-04-08	3.200	3.220	3.100	3.120	0.390	418,400
2026-04-07	3.280	3.280	3.060	3.140	0.393	556,832
2026-04-03	3.240	3.300	3.100	3.280	0.410	3,445,992
2026-04-02	3.020	3.260	3.020	3.180	0.398	1,939,248
2026-04-01	2.680	3.000	2.660	2.940	0.368	2,848,640
2026-03-31	2.700	2.820	2.640	2.760	0.345	770,712
2026-03-30	2.600	2.800	2.560	2.620	0.328	919,896
2026-03-27	2.600	2.600	2.440	2.580	0.323	73,600
2026-03-26	2.600	2.600	2.560	2.560	0.320	18,400
2026-03-25	2.600	2.620	2.480	2.560	0.320	609,600
2026-03-24	2.540	2.600	2.540	2.560	0.320	72,080
2026-03-23	2.620	2.620	2.480	2.540	0.318	174,352
2026-03-20	2.580	2.620	2.560	2.620	0.328	71,448
2026-03-19	2.620	2.620	2.540	2.620	0.328	242,400
2026-03-18	2.660	2.840	2.540	2.620	0.328	4,072,928
2026-03-17	2.700	2.800	2.540	2.600	0.325	2,211,520
2026-03-16	2.600	2.620	2.540	2.620	0.328	376,896
2026-03-13	2.620	2.760	2.580	2.680	0.335	251,368
2026-03-12	2.760	2.760	2.600	2.720	0.340	43,208
2026-03-11	2.580	2.740	2.580	2.740	0.343	736,000
2026-03-10	2.680	2.700	2.600	2.680	0.335	335,152
2026-03-09	2.660	2.700	2.620	2.680	0.335	248,816
2026-03-06	2.800	2.800	2.660	2.680	0.335	426,864
2026-03-05	2.720	2.800	2.480	2.700	0.338	1,337,704
2026-03-04	2.620	2.620	2.380	2.480	0.310	880,080
2026-03-02	2.620	2.620	2.500	2.620	0.328	399,200
2026-02-27	2.780	2.780	2.620	2.780	0.348	90,416
2026-02-26	2.820	2.840	2.640	2.740	0.343	23,016
2026-02-25	2.760	2.800	2.620	2.700	0.338	252,792
2026-02-24	2.840	2.860	2.680	2.780	0.348	48,016
2026-02-23	2.880	2.880	2.660	2.720	0.340	186,112
2026-02-20	2.800	2.900	2.800	2.840	0.355	596,808
2026-02-19	2.800	2.900	2.740	2.880	0.360	1,189,600
2026-02-18	2.660	3.000	2.660	2.800	0.350	3,046,688
2026-02-17	2.700	2.700	2.540	2.600	0.325	290,912
2026-02-16	2.580	2.700	2.580	2.680	0.335	246,712
2026-02-13	2.560	3.000	2.520	2.660	0.333	1,490,520
2026-02-12	2.640	2.640	2.500	2.560	0.320	291,208
2026-02-11	2.660	2.680	2.520	2.620	0.328	130,288
2026-02-10	2.460	2.720	2.460	2.540	0.318	1,609,128
2026-02-09	2.600	2.600	2.360	2.420	0.303	644,432
2026-02-06	2.540	2.680	2.440	2.540	0.318	1,163,520
2026-02-05	2.500	2.700	2.440	2.540	0.318	2,426,592
2026-02-04	2.480	2.580	2.420	2.460	0.308	1,417,744
2026-02-03	2.700	2.700	2.480	2.520	0.315	1,251,312
2026-02-02	2.720	2.800	2.680	2.680	0.335	815,960
2026-01-30	2.840	3.040	2.620	2.800	0.350	3,483,712
2026-01-29	3.140	3.160	2.700	2.840	0.355	5,140,760
2026-01-28	3.220	3.280	3.120	3.140	0.393	831,344
2026-01-27	3.300	3.320	3.180	3.220	0.403	2,292,744
2026-01-26	3.360	3.380	3.300	3.320	0.415	1,906,728
2026-01-23	3.160	3.400	3.060	3.380	0.423	4,885,008

← NewerPage 3 of 5 · 242 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.