Hydrotek Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.840	0.840	0.780	0.810	0.669	1,071,200
2022-08-01	0.840	0.850	0.820	0.840	0.694	412,496
2022-07-27	0.820	0.840	0.790	0.830	0.686	728,629
2022-07-26	0.810	0.820	0.800	0.820	0.677	697,933
2022-07-25	0.810	0.820	0.790	0.790	0.652	512,573
2022-07-22	0.800	0.820	0.790	0.800	0.661	217,612
2022-07-21	0.800	0.830	0.780	0.800	0.661	609,833
2022-07-20	0.800	0.850	0.770	0.790	0.652	2,286,666
2022-07-19	0.820	0.820	0.760	0.780	0.644	1,189,278
2022-07-18	0.820	0.850	0.790	0.810	0.669	1,900,831
2022-07-15	0.930	0.940	0.810	0.820	0.677	4,426,741
2022-07-14	0.950	0.980	0.880	0.930	0.768	8,461,735
2022-07-12	1.650	1.800	0.890	0.930	0.768	83,553,001
2022-07-01	0.660	0.690	0.660	0.690	1.140	560,919
2022-06-30	0.680	0.700	0.660	0.700	1.156	546,868
2022-06-29	0.700	0.710	0.690	0.690	1.140	161,106
2022-06-28	0.700	0.740	0.690	0.700	1.156	2,909,419
2022-06-27	0.690	0.730	0.690	0.720	1.189	429,971
2022-06-24	0.680	0.740	0.660	0.690	1.140	2,200,319
2022-06-23	0.690	0.710	0.670	0.670	1.107	389,677
2022-06-22	0.690	0.700	0.670	0.690	1.140	161,527
2022-06-21	0.670	0.720	0.660	0.680	1.123	313,283
2022-06-20	0.700	0.700	0.630	0.670	1.107	414,224
2022-06-17	0.720	0.730	0.690	0.700	1.156	143,189
2022-06-16	0.700	0.760	0.700	0.720	1.189	1,188,492
2022-06-15	0.720	0.730	0.680	0.700	1.156	354,261
2022-06-14	0.750	0.750	0.710	0.720	1.189	94,489
2022-06-13	0.760	0.760	0.730	0.750	1.239	85,575
2022-06-10	0.760	0.780	0.750	0.770	1.272	173,814
2022-06-09	0.760	0.760	0.740	0.760	1.255	234,175
2022-06-08	0.750	0.760	0.740	0.760	1.255	147,305
2022-06-07	0.750	0.760	0.740	0.760	1.255	243,324
2022-06-06	0.780	0.780	0.740	0.760	1.255	351,018
2022-06-02	0.810	0.810	0.780	0.790	1.305	429,277
2022-06-01	0.780	0.840	0.770	0.800	1.321	1,177,578
2022-05-31	0.790	0.790	0.780	0.780	1.288	96,414
2022-05-30	0.800	0.800	0.780	0.790	1.305	596,483
2022-05-27	0.810	0.810	0.790	0.800	1.321	460,438
2022-05-26	0.790	0.810	0.780	0.810	1.338	349,905
2022-05-25	0.800	0.800	0.790	0.790	1.305	219,099
2022-05-24	0.810	0.810	0.790	0.800	1.321	272,559
2022-05-23	0.820	0.820	0.800	0.800	1.321	119,363
2022-05-20	0.810	0.820	0.790	0.820	1.354	386,072
2022-05-19	0.820	0.820	0.810	0.810	1.338	160,919
2022-05-18	0.840	0.840	0.810	0.820	1.354	130,043
2022-05-17	0.810	0.830	0.800	0.820	1.354	276,371
2022-05-13	0.860	0.880	0.820	0.830	1.371	253,971
2022-05-12	0.850	0.870	0.810	0.830	1.371	270,862
2022-05-11	0.880	0.910	0.850	0.860	1.421	394,669
2022-05-10	0.860	0.900	0.850	0.890	1.470	220,976
2022-05-09	0.860	0.890	0.840	0.840	1.388	281,335
2022-05-06	0.860	0.880	0.830	0.880	1.454	647,489
2022-05-05	0.900	0.900	0.850	0.870	1.437	139,548
2022-05-03	0.900	0.900	0.870	0.870	1.437	167,881
2022-04-29	0.900	0.910	0.890	0.910	1.503	79,491
2022-04-28	0.920	0.920	0.890	0.890	1.470	232,842
2022-04-27	0.890	0.890	0.870	0.890	1.470	202,753
2022-04-26	0.890	0.900	0.880	0.890	1.470	166,186
2022-04-25	0.930	0.940	0.890	0.890	1.470	203,903
2022-04-22	0.890	0.970	0.890	0.930	1.536	722,863

← NewerPage 18 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.