Hydrotek Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	1.250	1.320	1.220	1.230	0.154	1,256,000
2025-07-23	1.380	1.380	1.280	1.320	0.165	3,983,200
2025-07-22	1.400	1.400	1.300	1.390	0.174	297,840
2025-07-21	1.310	1.310	1.260	1.280	0.160	766,400
2025-07-18	1.210	1.240	1.200	1.240	0.155	593,752
2025-07-17	1.180	1.300	1.180	1.210	0.151	1,370,856
2025-07-16	1.110	1.170	1.100	1.170	0.146	406,400
2025-07-15	1.060	1.150	1.060	1.100	0.138	392,840
2025-07-14	1.100	1.150	1.030	1.050	0.131	2,737,608
2025-07-11	1.120	1.180	1.080	1.130	0.141	124,000
2025-07-09	1.120	1.120	1.120	1.120	0.140	404,800
2025-07-08	1.180	1.180	1.080	1.110	0.139	449,600
2025-07-07	1.090	1.180	1.030	1.180	0.148	1,360,800
2025-07-04	1.110	1.110	1.080	1.080	0.135	268,800
2025-07-03	1.170	1.180	1.100	1.140	0.143	92,024
2025-07-02	1.100	1.190	1.100	1.100	0.138	49,608
2025-07-01	1.130	1.130	1.130	1.130	0.141	3,200
2025-06-30	1.200	1.200	1.020	1.090	0.136	1,328,096
2025-06-27	0.930	1.200	0.930	1.200	0.150	1,889,192
2025-06-26	1.030	1.050	1.010	1.010	0.126	221,600
2025-06-25	1.050	1.150	1.050	1.050	0.131	1,471,000
2025-06-24	1.050	1.050	1.000	1.050	0.131	72,160
2025-06-23	1.050	1.050	1.050	1.050	0.131	156,800
2025-06-20	1.100	1.190	1.050	1.080	0.135	589,616
2025-06-19	1.060	1.070	1.060	1.070	0.134	32,896
2025-06-18	1.110	1.200	1.060	1.060	0.133	350,040
2025-06-17	1.100	1.200	1.050	1.050	0.131	95,208
2025-06-16	1.100	1.100	1.050	1.080	0.135	251,200
2025-06-13	1.100	1.140	1.100	1.100	0.138	507,816
2025-06-12	1.140	1.160	1.110	1.110	0.139	586,808
2025-06-11	1.160	1.160	1.110	1.110	0.139	312,376
2025-06-10	1.200	1.200	1.080	1.160	0.145	2,090,640
2025-06-09	1.210	1.210	1.210	1.210	0.151	16,008
2025-06-06	1.140	1.200	1.100	1.200	0.150	145,680
2025-06-05	1.100	1.150	1.080	1.100	0.138	1,829,808
2025-06-04	1.510	1.560	1.210	1.250	0.156	4,429,832
2025-05-30	1.590	1.590	1.430	1.550	0.194	368,576
2025-05-29	1.590	1.590	1.570	1.590	0.199	49,600
2025-05-28	1.600	1.620	1.580	1.580	0.198	252,576
2025-05-27	1.620	1.620	1.510	1.600	0.200	176,872
2025-05-26	1.600	1.640	1.520	1.580	0.198	312,000
2025-05-23	1.490	1.600	1.490	1.600	0.200	2,254,520
2025-05-22	1.290	1.540	1.290	1.430	0.179	7,843,200
2025-05-21	1.230	1.270	1.230	1.250	0.156	1,366,072
2025-05-20	1.160	1.250	1.100	1.230	0.154	2,693,400
2025-05-19	1.260	1.260	1.190	1.200	0.150	95,280
2025-05-16	1.100	1.290	1.100	1.290	0.161	18,392
2025-05-15	1.180	1.190	1.070	1.070	0.134	576,488
2025-05-14	1.190	1.190	1.140	1.170	0.146	176,520
2025-05-13	1.120	1.180	1.080	1.120	0.140	973,624
2025-05-09	1.080	1.120	1.080	1.100	0.138	808,872
2025-05-08	1.050	1.110	1.000	1.090	0.136	540,304
2025-05-07	1.100	1.150	1.050	1.050	0.131	192,400
2025-05-06	1.100	1.120	1.020	1.120	0.140	109,016
2025-05-02	1.200	1.200	1.090	1.090	0.136	867,728
2025-04-30	1.210	1.280	1.180	1.200	0.150	200,192
2025-04-29	1.220	1.250	1.210	1.210	0.151	662,864
2025-04-28	1.450	1.450	1.210	1.210	0.151	471,184
2025-04-25	1.250	1.310	1.180	1.300	0.163	1,871,432
2025-04-24	1.270	1.300	1.220	1.220	0.153	284,296

← NewerPage 6 of 20 · 1,199 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.