Hydrotek Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.400	0.400	0.380	0.390	2.577	2,882,477
2022-01-11	0.410	0.420	0.390	0.400	2.643	12,423,135
2022-01-10	0.370	0.400	0.360	0.390	2.577	12,818,787
2022-01-07	0.350	0.380	0.340	0.370	2.445	5,556,813
2022-01-06	0.360	0.360	0.330	0.350	2.313	2,571,794
2022-01-05	0.360	0.370	0.350	0.360	2.379	2,772,913
2022-01-04	0.350	0.360	0.340	0.350	2.313	1,821,733
2021-12-30	0.340	0.370	0.340	0.360	2.379	3,003,999
2021-12-29	0.360	0.360	0.330	0.340	2.246	2,145,402
2021-12-28	0.320	0.370	0.320	0.360	2.379	7,580,694
2021-12-27	0.310	0.330	0.310	0.320	2.114	2,923,676
2021-12-24	0.340	0.350	0.330	0.330	2.180	1,727,803
2021-12-23	0.340	0.350	0.330	0.340	2.246	1,598,154
2021-12-22	0.370	0.370	0.330	0.340	2.246	4,909,476
2021-12-21	0.390	0.400	0.370	0.370	2.445	3,476,070
2021-12-20	0.400	0.420	0.390	0.390	2.577	9,610,613
2021-12-17	0.340	0.420	0.320	0.410	2.709	34,945,862
2021-12-16	0.260	0.330	0.250	0.330	2.180	9,960,967
2021-12-15	0.260	0.260	0.250	0.260	1.718	987,489
2021-12-14	0.250	0.260	0.250	0.250	1.652	776,109
2021-12-13	0.260	0.260	0.240	0.260	1.718	2,724,843
2021-12-09	0.240	0.260	0.240	0.260	1.718	2,435,274
2021-12-08	0.270	0.280	0.240	0.240	1.586	4,602,032
2021-12-07	0.270	0.300	0.250	0.260	1.718	5,180,640
2021-12-03	0.310	0.320	0.270	0.270	1.784	2,943,987
2021-12-02	0.300	0.320	0.290	0.300	1.982	770,797
2021-12-01	0.300	0.310	0.290	0.300	1.982	382,833
2021-11-30	0.320	0.320	0.290	0.290	1.916	790,957
2021-11-29	0.320	0.330	0.310	0.310	2.048	303,191
2021-11-26	0.340	0.340	0.320	0.320	2.114	400,284
2021-11-25	0.330	0.340	0.320	0.330	2.180	560,552
2021-11-24	0.330	0.340	0.330	0.330	2.180	292,793
2021-11-23	0.340	0.340	0.330	0.330	2.180	536,638
2021-11-22	0.320	0.360	0.300	0.340	2.246	2,946,651
2021-11-19	0.360	0.390	0.350	0.380	2.070	6,834,659
2021-11-18	0.330	0.360	0.330	0.350	1.907	2,032,095
2021-11-17	0.350	0.350	0.320	0.330	1.798	1,347,835
2021-11-16	0.350	0.350	0.340	0.350	1.907	652,836
2021-11-15	0.360	0.360	0.340	0.360	1.961	311,476
2021-11-12	0.350	0.360	0.350	0.360	1.961	264,303
2021-11-11	0.360	0.370	0.350	0.350	1.907	311,348
2021-11-10	0.370	0.370	0.350	0.370	2.016	441,544
2021-11-09	0.370	0.370	0.360	0.370	2.016	665,501
2021-11-08	0.340	0.380	0.330	0.380	2.070	3,557,484
2021-11-05	0.330	0.340	0.330	0.330	1.798	270,323
2021-11-04	0.330	0.340	0.320	0.330	1.798	968,773
2021-11-03	0.350	0.360	0.320	0.340	1.852	2,085,712
2021-11-02	0.360	0.370	0.350	0.360	1.961	944,855
2021-11-01	0.360	0.370	0.360	0.370	2.016	777,874
2021-10-29	0.370	0.400	0.360	0.360	1.961	5,229,937
2021-10-28	0.370	0.370	0.360	0.360	1.961	241,138
2021-10-27	0.360	0.370	0.360	0.370	2.016	385,211
2021-10-26	0.360	0.370	0.350	0.360	1.961	730,847
2021-10-25	0.370	0.370	0.350	0.370	2.016	1,702,483

← NewerPage 20 of 20 · 1,194 trading days

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.