Hydrotek Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	0.980	1.040	0.980	1.000	0.826	154,909
2022-10-28	1.000	1.030	0.990	1.010	0.834	514,131
2022-10-27	1.000	1.010	0.990	0.990	0.818	141,742
2022-10-26	0.990	1.010	0.970	0.990	0.818	332,356
2022-10-25	0.970	1.000	0.970	0.970	0.801	220,705
2022-10-21	0.990	0.990	0.960	0.980	0.809	50,173
2022-10-20	1.030	1.030	0.970	0.980	0.809	69,836
2022-10-19	0.980	1.030	0.980	1.000	0.826	119,872
2022-10-18	0.970	1.010	0.970	0.980	0.809	68,660
2022-10-17	1.020	1.020	0.900	0.990	0.818	228,483
2022-10-12	1.050	1.090	1.020	1.030	0.851	611,341
2022-10-11	1.050	1.060	1.020	1.020	0.842	1,103,188
2022-10-10	1.010	1.040	0.950	1.030	0.851	1,572,863
2022-10-07	0.980	1.010	0.980	0.980	0.809	594,879
2022-10-06	0.970	1.000	0.970	0.990	0.818	339,395
2022-10-05	0.990	1.010	0.970	0.970	0.801	512,664
2022-10-04	0.990	1.000	0.970	0.980	0.809	400,465
2022-10-03	1.010	1.010	0.970	0.990	0.818	912,259
2022-09-30	0.990	1.010	0.960	1.000	0.826	703,346
2022-09-29	0.980	1.010	0.950	0.990	0.818	1,159,930
2022-09-28	0.930	1.040	0.930	0.970	0.801	1,531,275
2022-09-27	1.040	1.040	0.950	0.970	0.801	2,624,203
2022-09-26	0.920	1.050	0.910	1.010	0.834	8,856,571
2022-09-23	0.910	0.940	0.910	0.920	0.760	1,400,255
2022-09-22	0.900	0.900	0.880	0.900	0.743	350,912
2022-09-21	0.890	0.900	0.870	0.890	0.735	759,230
2022-09-20	0.890	0.900	0.860	0.880	0.727	701,038
2022-09-19	0.860	0.900	0.840	0.880	0.727	1,218,204
2022-09-16	0.830	0.870	0.830	0.860	0.710	950,956
2022-09-15	0.870	0.870	0.820	0.840	0.694	765,012
2022-09-14	0.830	0.880	0.830	0.860	0.710	2,308,987
2022-09-13	0.830	0.850	0.810	0.830	0.686	554,807
2022-09-12	0.790	0.820	0.780	0.810	0.669	501,052
2022-09-09	0.770	0.800	0.760	0.790	0.652	415,658
2022-09-08	0.780	0.780	0.750	0.780	0.644	272,481
2022-09-07	0.770	0.780	0.760	0.780	0.644	208,795
2022-09-06	0.770	0.780	0.760	0.780	0.644	153,029
2022-09-05	0.780	0.780	0.770	0.780	0.644	141,140
2022-09-02	0.790	0.790	0.770	0.770	0.636	193,750
2022-09-01	0.770	0.800	0.770	0.780	0.644	202,628
2022-08-31	0.790	0.790	0.770	0.770	0.636	203,184
2022-08-30	0.790	0.810	0.770	0.780	0.644	396,168
2022-08-29	0.780	0.790	0.770	0.780	0.644	152,263
2022-08-26	0.790	0.790	0.770	0.780	0.644	568,948
2022-08-25	0.790	0.790	0.780	0.780	0.644	58,616
2022-08-24	0.790	0.800	0.780	0.790	0.652	224,195
2022-08-23	0.770	0.800	0.770	0.780	0.644	210,639
2022-08-22	0.820	0.820	0.800	0.800	0.661	99,213
2022-08-19	0.810	0.830	0.800	0.810	0.669	194,776
2022-08-18	0.810	0.810	0.790	0.810	0.669	112,778
2022-08-17	0.800	0.820	0.790	0.810	0.669	454,912
2022-08-16	0.830	0.830	0.800	0.810	0.669	204,569
2022-08-15	0.840	0.840	0.810	0.830	0.686	477,650
2022-08-11	0.850	0.850	0.800	0.800	0.661	2,054,653
2022-08-10	0.820	0.830	0.810	0.830	0.686	395,214
2022-08-09	0.810	0.820	0.800	0.820	0.677	245,192
2022-08-08	0.790	0.810	0.790	0.800	0.661	356,265
2022-08-05	0.780	0.800	0.780	0.790	0.652	469,492
2022-08-04	0.790	0.800	0.780	0.780	0.644	404,360
2022-08-03	0.800	0.800	0.790	0.790	0.652	230,032

← NewerPage 17 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.