Hydrotek Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3.300 | 3.320 | 3.080 | 3.120 | 0.390 | 4,522,888 |
| 2026-01-21 | 3.340 | 3.440 | 3.300 | 3.340 | 0.418 | 915,864 |
| 2026-01-20 | 3.380 | 3.460 | 3.300 | 3.420 | 0.428 | 16,613,104 |
| 2026-01-19 | 3.900 | 3.900 | 3.300 | 3.300 | 0.413 | 22,851,944 |
| 2026-01-16 | 3.920 | 3.940 | 3.820 | 3.940 | 0.493 | 5,255,192 |
| 2026-01-15 | 3.920 | 4.060 | 3.840 | 3.920 | 0.490 | 6,702,416 |
| 2026-01-14 | 4.200 | 4.260 | 3.360 | 3.920 | 0.490 | 63,573,936 |
| 2026-01-13 | 3.540 | 4.260 | 3.420 | 4.260 | 0.533 | 37,354,568 |
| 2026-01-12 | 3.300 | 3.540 | 3.220 | 3.540 | 0.443 | 18,665,816 |
| 2026-01-09 | 3.440 | 3.540 | 2.940 | 3.300 | 0.413 | 41,895,776 |
| 2026-01-08 | 3.220 | 4.020 | 3.200 | 3.500 | 0.438 | 68,061,808 |
| 2026-01-07 | 3.200 | 4.000 | 2.900 | 3.360 | 0.420 | 135,168,160 |
| 2026-01-06 | 3.560 | 3.720 | 2.980 | 3.180 | 0.398 | 31,243,528 |
| 2026-01-05 | 4.520 | 4.600 | 3.380 | 3.720 | 0.465 | 40,387,280 |
| 2025-12-30 | 5.150 | 5.500 | 4.040 | 4.640 | 0.580 | 76,037,784 |
| 2025-12-29 | 5.200 | 5.750 | 4.980 | 5.750 | 0.719 | 45,431,760 |
| 2025-12-26 | 5.300 | 5.650 | 4.980 | 5.300 | 0.663 | 13,331,264 |
| 2025-12-25 | 4.920 | 6.150 | 4.740 | 5.800 | 0.725 | 74,977,928 |
| 2025-12-24 | 4.980 | 5.150 | 4.940 | 5.000 | 0.625 | 3,430,480 |
| 2025-12-23 | 4.880 | 5.700 | 4.880 | 5.050 | 0.631 | 26,445,240 |
| 2025-12-22 | 4.980 | 5.150 | 4.700 | 4.920 | 0.615 | 8,227,360 |
| 2025-12-19 | 4.980 | 5.100 | 4.940 | 5.050 | 0.631 | 5,937,864 |
| 2025-12-18 | 5.050 | 5.100 | 4.220 | 5.050 | 0.631 | 9,633,848 |
| 2025-12-17 | 5.200 | 5.700 | 4.980 | 5.050 | 0.631 | 11,861,272 |
| 2025-12-16 | 3.800 | 5.500 | 3.720 | 5.450 | 0.681 | 34,705,856 |
| 2025-12-15 | 7.500 | 7.800 | 5.300 | 5.300 | 0.663 | 19,172,640 |
| 2025-12-12 | 7.350 | 7.600 | 7.200 | 7.600 | 0.950 | 12,250,288 |
| 2025-12-11 | 6.600 | 7.550 | 6.550 | 7.350 | 0.919 | 36,940,584 |
| 2025-12-09 | 5.950 | 6.700 | 5.850 | 6.700 | 0.838 | 23,496,288 |
| 2025-12-08 | 5.450 | 6.000 | 5.400 | 6.000 | 0.750 | 19,985,336 |
| 2025-12-04 | 5.300 | 5.500 | 5.250 | 5.500 | 0.688 | 8,770,376 |
| 2025-12-03 | 5.250 | 5.550 | 4.980 | 5.400 | 0.675 | 19,176,360 |
| 2025-12-02 | 5.500 | 5.600 | 5.300 | 5.450 | 0.681 | 6,068,528 |
| 2025-12-01 | 5.000 | 5.600 | 4.980 | 5.450 | 0.681 | 9,851,680 |
| 2025-11-28 | 5.000 | 5.200 | 4.960 | 5.200 | 0.650 | 832,968 |
| 2025-11-27 | 5.200 | 5.300 | 5.000 | 5.000 | 0.625 | 3,623,360 |
| 2025-11-26 | 5.150 | 5.450 | 5.100 | 5.200 | 0.650 | 4,985,728 |
| 2025-11-25 | 5.050 | 5.300 | 4.980 | 5.300 | 0.663 | 3,102,768 |
| 2025-11-24 | 5.000 | 5.100 | 5.000 | 5.050 | 0.631 | 1,528,800 |
| 2025-11-21 | 5.000 | 5.550 | 5.000 | 5.100 | 0.638 | 1,500,080 |
| 2025-11-20 | 5.000 | 5.050 | 4.980 | 5.050 | 0.631 | 367,248 |
| 2025-11-19 | 4.960 | 5.050 | 4.940 | 5.050 | 0.631 | 594,400 |
| 2025-11-18 | 5.150 | 5.150 | 4.960 | 5.050 | 0.631 | 464,080 |
| 2025-11-17 | 5.250 | 5.300 | 5.200 | 5.200 | 0.650 | 44,080 |
| 2025-11-14 | 5.500 | 5.700 | 5.350 | 5.350 | 0.669 | 278,896 |
| 2025-11-13 | 5.400 | 5.750 | 5.400 | 5.750 | 0.719 | 548,264 |
| 2025-11-12 | 5.300 | 5.650 | 5.250 | 5.550 | 0.694 | 1,169,360 |
| 2025-11-11 | 5.400 | 5.800 | 5.250 | 5.500 | 0.688 | 4,359,160 |
| 2025-11-10 | 5.200 | 5.450 | 5.200 | 5.450 | 0.681 | 2,020,408 |
| 2025-11-07 | 5.150 | 5.250 | 4.980 | 5.250 | 0.656 | 1,723,272 |
| 2025-11-06 | 4.980 | 5.200 | 4.960 | 5.200 | 0.650 | 3,904,800 |
| 2025-11-05 | 4.900 | 4.980 | 4.580 | 4.980 | 0.623 | 6,860,232 |
| 2025-11-04 | 4.980 | 5.000 | 4.820 | 4.980 | 0.623 | 1,124,800 |
| 2025-11-03 | 4.940 | 4.980 | 4.760 | 4.980 | 0.623 | 892,816 |
| 2025-10-31 | 4.800 | 4.960 | 4.780 | 4.840 | 0.605 | 596,080 |
| 2025-10-30 | 4.520 | 4.940 | 4.520 | 4.940 | 0.618 | 2,856,160 |
| 2025-10-29 | 4.140 | 4.560 | 4.080 | 4.560 | 0.570 | 638,776 |
| 2025-10-28 | 4.360 | 4.400 | 4.040 | 4.160 | 0.520 | 1,761,752 |
| 2025-10-27 | 4.540 | 4.540 | 4.200 | 4.380 | 0.548 | 4,183,800 |
| 2025-10-24 | 4.560 | 4.640 | 4.540 | 4.540 | 0.568 | 498,480 |
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.