Hydrotek Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	0.910	0.920	0.870	0.900	0.743	73,376
2023-01-25	0.940	0.950	0.910	0.910	0.752	37,612
2023-01-24	0.940	0.940	0.900	0.930	0.768	18,162
2023-01-23	0.930	0.950	0.920	0.950	0.785	149,526
2023-01-20	0.940	0.960	0.940	0.940	0.776	49,324
2023-01-19	0.950	0.970	0.930	0.940	0.776	97,359
2023-01-18	0.930	0.960	0.920	0.950	0.785	29,907
2023-01-17	0.930	0.940	0.910	0.920	0.760	44,822
2023-01-16	0.940	0.940	0.890	0.930	0.768	146,631
2023-01-13	0.930	0.960	0.930	0.940	0.776	277,400
2023-01-12	0.970	0.970	0.950	0.960	0.793	68,464
2023-01-11	0.960	0.980	0.950	0.970	0.801	146,400
2023-01-10	0.980	0.980	0.930	0.950	0.785	28,364
2023-01-09	0.960	0.960	0.940	0.960	0.793	61,510
2023-01-06	0.940	0.980	0.930	0.950	0.785	19,751
2023-01-05	0.940	0.990	0.940	0.940	0.776	34,782
2023-01-04	0.940	0.960	0.940	0.960	0.793	88,738
2023-01-03	1.000	1.000	0.950	0.960	0.793	157,202
2022-12-30	0.930	0.990	0.930	0.970	0.801	122,475
2022-12-29	0.950	0.980	0.920	0.930	0.768	27,486
2022-12-28	0.950	0.970	0.920	0.920	0.760	18,283
2022-12-27	0.960	0.960	0.940	0.950	0.785	47,845
2022-12-26	0.940	1.000	0.940	0.990	0.818	126,575
2022-12-23	1.000	1.000	0.940	0.940	0.776	102,557
2022-12-22	1.000	1.010	0.930	0.960	0.793	43,438
2022-12-21	1.000	1.000	0.990	1.000	0.826	5,933
2022-12-20	1.010	1.010	0.950	1.000	0.826	38,989
2022-12-19	1.000	1.010	0.910	1.000	0.826	138,973
2022-12-16	1.010	1.010	0.970	1.010	0.834	39,056
2022-12-15	1.010	1.010	0.980	1.000	0.826	105,715
2022-12-14	0.970	1.010	0.960	1.000	0.826	181,496
2022-12-13	1.000	1.010	0.950	0.980	0.809	102,754
2022-12-09	0.950	1.010	0.930	0.970	0.801	479,663
2022-12-08	0.970	0.990	0.950	0.950	0.785	182,982
2022-12-07	0.960	0.970	0.950	0.960	0.793	12,446
2022-12-06	0.940	0.970	0.900	0.950	0.785	69,068
2022-12-02	0.930	0.960	0.880	0.940	0.776	169,152
2022-12-01	0.940	0.960	0.910	0.930	0.768	61,718
2022-11-30	0.880	0.960	0.870	0.940	0.776	172,509
2022-11-29	0.840	0.950	0.840	0.940	0.776	402,293
2022-11-28	0.880	0.880	0.840	0.840	0.694	60,269
2022-11-25	0.880	0.880	0.840	0.880	0.727	34,614
2022-11-24	0.850	0.890	0.830	0.840	0.694	63,932
2022-11-23	0.830	0.890	0.830	0.870	0.719	82,518
2022-11-22	0.920	0.920	0.850	0.890	0.735	266,081
2022-11-21	0.880	0.990	0.880	0.890	0.735	87,664
2022-11-18	0.870	0.950	0.870	0.930	0.768	53,198
2022-11-17	0.930	0.930	0.920	0.920	0.760	56,606
2022-11-16	0.990	0.990	0.900	0.940	0.776	416,452
2022-11-15	0.940	1.000	0.940	0.950	0.785	103,164
2022-11-14	1.010	1.010	0.960	0.980	0.809	76,599
2022-11-11	1.050	1.060	1.020	1.030	0.851	24,943
2022-11-10	1.050	1.070	1.030	1.030	0.851	223,349
2022-11-09	1.040	1.050	1.020	1.030	0.851	179,751
2022-11-08	0.990	1.040	0.990	1.030	0.851	215,527
2022-11-07	1.040	1.040	1.000	1.020	0.842	85,499
2022-11-04	1.040	1.040	1.000	1.030	0.851	41,806
2022-11-03	1.040	1.050	1.000	1.000	0.826	96,308
2022-11-02	1.030	1.050	1.000	1.020	0.842	188,945
2022-11-01	1.000	1.030	0.970	1.020	0.842	225,955

← NewerPage 16 of 20 · 1,194 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.