Hydrotek Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.660 | 4.660 | 4.560 | 4.580 | 0.573 | 316,888 |
| 2025-10-21 | 4.620 | 4.700 | 4.540 | 4.700 | 0.588 | 1,927,736 |
| 2025-10-20 | 4.700 | 4.740 | 4.640 | 4.700 | 0.588 | 546,336 |
| 2025-10-17 | 4.760 | 4.800 | 4.760 | 4.760 | 0.595 | 94,400 |
| 2025-10-16 | 4.900 | 4.900 | 4.760 | 4.800 | 0.600 | 887,192 |
| 2025-10-15 | 4.900 | 4.940 | 4.660 | 4.940 | 0.618 | 2,943,864 |
| 2025-10-14 | 4.860 | 5.000 | 4.800 | 4.980 | 0.623 | 3,360,856 |
| 2025-10-10 | 4.760 | 4.900 | 4.760 | 4.900 | 0.613 | 2,367,520 |
| 2025-10-09 | 4.660 | 4.820 | 4.660 | 4.780 | 0.598 | 1,918,816 |
| 2025-10-08 | 4.240 | 5.000 | 4.240 | 4.760 | 0.595 | 7,443,256 |
| 2025-10-07 | 4.080 | 4.300 | 4.080 | 4.280 | 0.535 | 4,442,408 |
| 2025-10-06 | 4.020 | 4.120 | 4.020 | 4.120 | 0.515 | 1,370,528 |
| 2025-10-03 | 4.180 | 4.180 | 4.000 | 4.080 | 0.510 | 1,983,704 |
| 2025-10-02 | 4.440 | 4.440 | 4.060 | 4.400 | 0.550 | 2,034,520 |
| 2025-10-01 | 3.560 | 4.440 | 3.560 | 4.440 | 0.555 | 158,464 |
| 2025-09-30 | 4.000 | 4.120 | 3.600 | 3.980 | 0.498 | 282,496 |
| 2025-09-29 | 3.520 | 4.000 | 3.480 | 4.000 | 0.500 | 323,280 |
| 2025-09-26 | 3.280 | 3.780 | 3.260 | 3.720 | 0.465 | 618,752 |
| 2025-09-25 | 3.320 | 3.320 | 3.160 | 3.280 | 0.410 | 414,680 |
| 2025-09-24 | 3.380 | 3.380 | 2.980 | 3.240 | 0.405 | 1,181,152 |
| 2025-09-23 | 3.940 | 3.960 | 3.280 | 3.380 | 0.423 | 675,808 |
| 2025-09-22 | 4.500 | 4.500 | 3.940 | 3.940 | 0.493 | 495,720 |
| 2025-09-19 | 4.500 | 4.500 | 4.360 | 4.460 | 0.558 | 170,576 |
| 2025-09-18 | 4.700 | 4.760 | 4.660 | 4.660 | 0.583 | 128,840 |
| 2025-09-17 | 4.760 | 4.800 | 4.740 | 4.760 | 0.595 | 229,936 |
| 2025-09-16 | 4.780 | 4.820 | 4.700 | 4.800 | 0.600 | 395,632 |
| 2025-09-15 | 4.900 | 4.920 | 4.700 | 4.760 | 0.595 | 2,009,448 |
| 2025-09-12 | 4.800 | 4.920 | 4.800 | 4.920 | 0.615 | 194,056 |
| 2025-09-11 | 4.900 | 4.900 | 4.800 | 4.900 | 0.613 | 295,928 |
| 2025-09-10 | 4.960 | 4.960 | 4.820 | 4.900 | 0.613 | 396,872 |
| 2025-09-09 | 4.980 | 4.980 | 4.920 | 4.960 | 0.620 | 614,128 |
| 2025-09-08 | 4.980 | 5.050 | 4.940 | 4.980 | 0.623 | 135,000 |
| 2025-09-05 | 5.000 | 5.000 | 4.960 | 4.980 | 0.623 | 160,168 |
| 2025-09-04 | 5.000 | 5.050 | 4.960 | 5.050 | 0.631 | 394,336 |
| 2025-09-03 | 5.000 | 5.050 | 5.000 | 5.050 | 0.631 | 422,440 |
| 2025-09-02 | 5.000 | 5.100 | 5.000 | 5.050 | 0.631 | 548,984 |
| 2025-09-01 | 4.980 | 5.050 | 4.980 | 5.050 | 0.631 | 240,496 |
| 2025-08-29 | 5.000 | 5.200 | 4.900 | 5.100 | 0.638 | 1,435,240 |
| 2025-08-28 | 5.000 | 5.150 | 4.980 | 5.150 | 0.644 | 2,228,000 |
| 2025-08-27 | 5.050 | 5.250 | 5.000 | 5.200 | 0.650 | 4,243,264 |
| 2025-08-26 | 5.400 | 5.400 | 4.840 | 5.200 | 0.650 | 14,654,944 |
| 2025-08-25 | 5.400 | 5.700 | 5.300 | 5.500 | 0.688 | 7,088,968 |
| 2025-08-22 | 5.300 | 5.600 | 5.150 | 5.450 | 0.681 | 14,079,264 |
| 2025-08-21 | 5.050 | 5.400 | 5.050 | 5.400 | 0.675 | 6,670,240 |
| 2025-08-20 | 4.900 | 5.250 | 4.900 | 5.150 | 0.644 | 9,097,128 |
| 2025-08-19 | 4.580 | 5.000 | 4.580 | 4.920 | 0.615 | 21,683,968 |
| 2025-08-18 | 4.440 | 4.800 | 4.440 | 4.620 | 0.578 | 7,673,352 |
| 2025-08-15 | 3.560 | 4.400 | 3.560 | 4.380 | 0.548 | 25,599,824 |
| 2025-08-14 | 3.440 | 3.620 | 3.360 | 3.560 | 0.445 | 11,745,288 |
| 2025-08-13 | 3.400 | 3.440 | 3.260 | 3.440 | 0.430 | 3,505,360 |
| 2025-08-08 | 3.160 | 3.520 | 3.100 | 3.400 | 0.425 | 17,533,552 |
| 2025-08-07 | 2.920 | 3.600 | 2.700 | 3.320 | 0.415 | 31,880,464 |
| 2025-08-06 | 2.300 | 2.920 | 2.280 | 2.920 | 0.365 | 15,230,416 |
| 2025-08-05 | 2.200 | 2.240 | 2.100 | 2.240 | 0.280 | 2,078,376 |
| 2025-08-04 | 2.000 | 2.260 | 1.910 | 2.200 | 0.275 | 5,244,688 |
| 2025-08-01 | 1.920 | 1.990 | 1.710 | 1.890 | 0.236 | 820,152 |
| 2025-07-31 | 1.690 | 2.020 | 1.620 | 1.880 | 0.235 | 4,575,864 |
| 2025-07-30 | 1.310 | 1.690 | 1.310 | 1.690 | 0.211 | 13,356,680 |
| 2025-07-29 | 1.260 | 1.400 | 1.260 | 1.380 | 0.173 | 6,117,832 |
| 2025-07-25 | 1.220 | 1.270 | 1.200 | 1.220 | 0.153 | 1,930,560 |
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.