Hydrotek Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.270	0.280	0.240	0.250	0.217	1,211,682
2024-10-18	0.310	0.310	0.270	0.270	0.234	799,035
2024-10-17	0.320	0.350	0.290	0.300	0.260	3,170,769
2024-10-16	0.310	0.310	0.310	0.310	0.269	648,577
2024-10-15	0.320	0.340	0.310	0.320	0.277	288,562
2024-10-11	0.330	0.340	0.320	0.320	0.277	187,096
2024-10-10	0.320	0.340	0.320	0.320	0.277	187,370
2024-10-09	0.300	0.340	0.300	0.320	0.277	561,489
2024-10-08	0.310	0.320	0.300	0.320	0.277	231,176
2024-10-07	0.310	0.310	0.290	0.300	0.260	152,867
2024-10-04	0.330	0.360	0.290	0.300	0.260	2,214,692
2024-10-03	0.310	0.330	0.300	0.330	0.286	488,769
2024-10-02	0.300	0.310	0.290	0.300	0.260	61,615
2024-10-01	0.310	0.330	0.300	0.300	0.260	550,558
2024-09-30	0.300	0.320	0.290	0.310	0.269	513,923
2024-09-27	0.320	0.360	0.290	0.300	0.260	6,594,459
2024-09-26	0.300	0.320	0.300	0.320	0.277	63,815
2024-09-25	0.310	0.320	0.300	0.310	0.269	402,750
2024-09-24	0.320	0.330	0.310	0.320	0.277	520,846
2024-09-23	0.310	0.320	0.290	0.320	0.277	564,750
2024-09-20	0.310	0.320	0.310	0.310	0.269	114,404
2024-09-19	0.310	0.320	0.290	0.310	0.269	311,654
2024-09-18	0.310	0.320	0.300	0.310	0.269	204,231
2024-09-17	0.320	0.320	0.310	0.310	0.269	606,115
2024-09-16	0.320	0.330	0.300	0.320	0.277	389,256
2024-09-13	0.320	0.340	0.310	0.320	0.277	433,904
2024-09-12	0.350	0.360	0.310	0.310	0.269	1,324,513
2024-09-11	0.400	0.470	0.320	0.340	0.295	5,490,038
2024-09-10	0.400	0.420	0.380	0.380	0.329	411,173
2024-09-09	0.370	0.410	0.360	0.360	0.312	236,423
2024-09-06	0.310	0.360	0.300	0.360	0.312	210,401
2024-09-05	0.300	0.330	0.300	0.320	0.277	41,123
2024-09-04	0.310	0.330	0.310	0.310	0.269	9,825
2024-09-03	0.300	0.330	0.300	0.330	0.286	20,466
2024-09-02	0.320	0.320	0.290	0.310	0.269	112,432
2024-08-30	0.330	0.350	0.320	0.320	0.277	13,154
2024-08-29	0.330	0.360	0.310	0.330	0.286	37,737
2024-08-28	0.340	0.370	0.320	0.350	0.303	152,885
2024-08-27	0.320	0.350	0.310	0.340	0.295	23,347
2024-08-26	0.330	0.350	0.320	0.340	0.295	73,732
2024-08-23	0.310	0.340	0.300	0.340	0.295	34,846
2024-08-22	0.340	0.340	0.300	0.310	0.269	30,348
2024-08-21	0.300	0.340	0.300	0.340	0.295	9,585
2024-08-20	0.320	0.340	0.300	0.300	0.260	29,234
2024-08-19	0.370	0.370	0.320	0.320	0.277	57,713
2024-08-16	0.390	0.390	0.340	0.370	0.321	78,740
2024-08-14	0.400	0.400	0.360	0.400	0.347	2,423
2024-08-13	0.380	0.400	0.380	0.400	0.347	6,404
2024-08-09	0.400	0.420	0.370	0.370	0.321	30,473
2024-08-08	0.400	0.400	0.370	0.390	0.338	6,231
2024-08-07	0.400	0.410	0.360	0.400	0.347	19,545
2024-08-06	0.400	0.400	0.370	0.370	0.321	2,094
2024-08-05	0.420	0.420	0.390	0.390	0.338	10,673
2024-08-02	0.400	0.420	0.400	0.420	0.364	56,192
2024-08-01	0.420	0.420	0.360	0.420	0.364	33,288
2024-07-31	0.400	0.440	0.400	0.410	0.355	73,731
2024-07-30	0.400	0.420	0.350	0.390	0.338	28,731
2024-07-26	0.390	0.400	0.370	0.400	0.347	1,615
2024-07-25	0.350	0.400	0.350	0.400	0.347	9,692
2024-07-24	0.390	0.420	0.390	0.400	0.347	14,423

← NewerPage 9 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.