Thailand - Delayed Quote THB

Haad Thip Public Company Limited (HTC.BK)

Compare
16.80
0.00
(0.00%)
As of 12:00:58 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202516.9016.9016.7016.8016.80160,983
Mar 3, 202516.9017.0016.7016.8016.80362,200
Feb 28, 202516.4016.9016.4016.8016.80265,400
Feb 27, 202516.6016.6016.4016.6016.60305,100
Feb 26, 202516.4016.6016.4016.6016.6053,100
Feb 25, 202516.6016.6016.3016.4016.40258,400
Feb 24, 202516.7016.7016.5016.6016.60924,800
Feb 21, 202516.8016.8016.7016.7016.70185,700
Feb 20, 202516.6016.9016.6016.8016.80213,100
Feb 19, 202516.6016.7016.5016.6016.60133,800
Feb 18, 202516.4016.6016.4016.6016.60192,700
Feb 17, 202516.1016.5016.1016.4016.40225,400
Feb 14, 202516.1016.3016.1016.2016.20109,800
Feb 13, 202516.0016.8016.0016.3016.30690,000
Feb 11, 202515.8016.1015.8016.0016.00175,200
Feb 10, 202515.7016.0015.6015.8015.80141,900
Feb 7, 202516.0016.2016.0016.0016.0068,900
Feb 6, 202516.3016.3016.0016.0016.00151,200
Feb 5, 202516.2016.3016.1016.2016.20154,800
Feb 4, 202516.3016.4016.2016.2016.20286,800
Feb 3, 202516.0016.3016.0016.3016.30531,400
Jan 31, 202516.0016.0015.9016.0016.00359,700
Jan 30, 202515.9016.0015.9015.9015.9090,900
Jan 29, 202515.9016.0015.8015.9015.90226,100
Jan 28, 202515.9016.0015.8015.9015.90288,700
Jan 27, 202516.0016.0015.8016.0016.00310,800
Jan 24, 202516.2016.2015.9016.0016.00202,700
Jan 23, 202516.2016.2016.1016.1016.1044,700
Jan 22, 202516.1016.2016.0016.1016.10177,000
Jan 21, 202516.1016.1015.9016.0016.0098,000
Jan 20, 202516.0016.2016.0016.1016.10169,000
Jan 17, 202516.2016.2016.0016.0016.0066,900
Jan 16, 202516.2016.2016.1016.2016.2036,400
Jan 15, 202516.0016.2016.0016.1016.10230,800
Jan 14, 202516.1016.3016.0016.0016.00232,800
Jan 13, 202516.1016.3016.1016.1016.1024,000
Jan 10, 202516.0016.3016.0016.2016.20264,700
Jan 9, 202516.1016.2016.1016.1016.10173,300
Jan 8, 202516.1016.2016.1016.1016.10157,700
Jan 7, 202516.2016.3016.0016.1016.10220,200
Jan 6, 202516.3016.3016.0016.2016.20159,800
Jan 3, 202516.1016.3016.1016.2016.2095,300
Jan 2, 202516.2016.3016.1016.3016.3044,400
Dec 30, 202416.3016.3016.1016.3016.30152,900
Dec 27, 202416.2016.3016.2016.3016.3027,700
Dec 26, 202416.2016.3016.1016.2016.2092,200
Dec 25, 202416.2016.3016.1016.1016.1088,600
Dec 24, 202416.2016.4016.1016.1016.10104,900
Dec 23, 202416.1016.3016.1016.2016.20111,900
Dec 20, 202416.0016.2016.0016.1016.10133,500
Dec 19, 202416.3016.5016.0016.0016.00369,800
Dec 18, 202416.2016.9016.2016.4016.40399,100
Dec 17, 202416.2016.4016.0016.2016.20298,200
Dec 16, 202416.2016.4016.1016.1016.10580,400
Dec 13, 202416.1016.1016.0016.1016.10543,600
Dec 12, 202416.4016.4016.0016.0016.00428,600
Dec 11, 202416.3016.4016.3016.3016.3078,100
Dec 9, 202416.5016.5016.2016.3016.30171,800
Dec 6, 202416.5016.6016.3016.3016.30198,100
Dec 4, 202416.6016.6016.3016.5016.5078,800
Dec 3, 202416.0017.2016.0016.5016.50457,700
Dec 2, 202416.2016.3016.0016.0016.00395,100
Nov 29, 202416.4016.4016.2016.2016.2051,200
Nov 28, 202416.1016.3016.1016.3016.30171,800
Nov 27, 202416.3016.4016.0016.1016.10443,600
Nov 26, 202416.3016.4016.3016.4016.40224,700
Nov 25, 202416.4016.5016.3016.3016.30338,100
Nov 22, 202416.3016.4016.3016.4016.4076,300
Nov 21, 202416.3016.4016.3016.3016.30223,900
Nov 20, 202416.4016.4016.3016.3016.30215,500
Nov 19, 202416.5016.5016.3016.4016.40173,700
Nov 18, 202416.4016.6016.3016.4016.40198,600
Nov 15, 202416.7016.7016.3016.3016.30532,800
Nov 14, 202416.7017.2016.7017.0017.00527,300
Nov 13, 202416.6016.8016.6016.7016.70178,500
Nov 12, 202416.7016.8016.6016.6016.60226,500
Nov 11, 202416.9016.9016.7016.8016.80188,200
Nov 8, 202416.5017.2016.5016.9016.90387,600
Nov 7, 202416.8016.8016.5016.5016.5084,700
Nov 6, 202416.9017.1016.7016.8016.80581,900
Nov 5, 202416.6016.8016.5016.6016.60385,600
Nov 4, 202416.4016.6016.3016.4016.40277,800
Nov 1, 202416.7016.7016.4016.4016.40265,700
Oct 31, 202416.6016.7016.6016.7016.7071,600
Oct 30, 202416.6016.7016.5016.6016.60101,700
Oct 29, 202417.1017.1016.5016.6016.60352,500
Oct 28, 202417.0017.4016.9017.0017.00542,300
Oct 25, 202417.2017.2017.2017.2017.20-
Oct 24, 202417.1017.4017.1017.2017.20314,100
Oct 22, 202417.0017.0017.0017.0017.00-
Oct 21, 202417.1017.7017.0017.0017.00647,100
Oct 18, 202417.1017.6017.1017.4017.40703,300
Oct 17, 202416.9017.6016.8017.0017.00674,000
Oct 16, 202416.4016.4016.4016.4016.40-
Oct 15, 202416.7016.7016.3016.4016.40457,200
Oct 11, 202416.6017.5016.4016.7016.70991,800
Oct 10, 202416.6016.7016.3016.4016.40297,200
Oct 9, 202416.8017.2016.6016.6016.60873,400
Oct 8, 202416.1016.8016.1016.8016.802,621,700
Oct 7, 202415.9016.3015.9016.1016.10425,300
Oct 4, 202416.0016.0016.0016.0016.00-
Oct 3, 202416.3016.3016.0016.0016.00657,900
Oct 2, 202416.2016.3016.2016.2016.20419,000
Oct 1, 202416.1016.2016.0016.2016.20415,300
Sep 30, 202416.2016.2016.0016.1016.10487,400
Sep 27, 202416.4016.4016.4016.4016.40-
Sep 26, 202416.5016.6016.2016.4016.40386,200
Sep 25, 202416.4016.6016.3016.5016.50442,200
Sep 24, 202416.3016.4016.3016.3016.30245,800
Sep 23, 202416.1016.3016.1016.2016.20262,400
Sep 20, 202416.4016.4016.4016.4016.40-
Sep 19, 202416.4016.4016.3016.4016.40388,400
Sep 18, 202416.5016.5016.5016.5016.50-
Sep 17, 202416.1016.6016.1016.5016.50747,800
Sep 16, 202415.9015.9015.9015.9015.90-
Sep 13, 202415.9016.1015.8015.9015.90907,400
Sep 12, 202415.8015.9015.8015.8015.80396,500
Sep 11, 202415.8015.8015.7015.8015.80875,300
Sep 10, 202415.8015.9015.7015.7015.70779,900
Sep 9, 202415.4015.4015.4015.4015.40-
Sep 6, 202415.6015.7015.4015.4015.402,114,100
Sep 5, 2024 0.48 Dividend
Sep 5, 202415.4015.6015.2015.6015.601,122,400
Sep 4, 202415.9015.9015.9015.9015.42-
Sep 3, 202415.9015.9015.9015.9015.42-
Sep 2, 202415.9015.9015.9015.9015.42-
Aug 30, 202416.0016.1015.8015.9015.42905,300
Aug 29, 202415.9016.1015.9015.9015.42349,900
Aug 28, 202415.9016.1015.8015.8015.32547,000
Aug 27, 202415.6016.1015.5015.9015.42943,800
Aug 26, 202415.7015.8015.5015.6015.13789,800
Aug 23, 202415.3015.7015.3015.7015.23686,100
Aug 22, 202415.3015.3015.3015.3014.84-
Aug 21, 202415.4015.6015.3015.3014.84507,500
Aug 20, 202415.4015.6015.4015.4014.94362,700
Aug 19, 202415.7015.7015.7015.7015.23-
Aug 16, 202415.7015.8015.5015.7015.23308,500
Aug 15, 202415.7015.7015.5015.6015.13148,900
Aug 14, 202415.7015.8015.5015.7015.23284,500
Aug 13, 202415.7015.7015.5015.6015.13132,400
Aug 9, 202415.5015.8015.4015.6015.13333,200
Aug 8, 202415.4015.4015.4015.4014.94-
Aug 7, 202415.4015.6015.3015.4014.94146,500
Aug 6, 202415.5015.6015.3015.3014.84183,500
Aug 5, 202415.7015.7015.3015.4014.94565,400
Aug 2, 202415.7015.7015.7015.7015.23-
Aug 1, 202415.8015.9015.7015.7015.2384,200
Jul 31, 202415.7015.8015.7015.7015.2387,300
Jul 30, 202415.6015.6015.6015.6015.13-
Jul 26, 202415.5015.6015.3015.6015.13165,000
Jul 25, 202415.2015.5015.0015.4014.94423,600
Jul 24, 202415.6015.6015.4015.4014.94238,100
Jul 23, 202415.8015.8015.5015.7015.23503,100
Jul 19, 202415.8015.8015.7015.7015.2393,400
Jul 18, 202415.9015.9015.7015.8015.32321,600
Jul 17, 202416.0016.0016.0016.0015.52-
Jul 16, 202416.0016.2015.9016.0015.52216,000
Jul 15, 202416.0016.0016.0016.0015.52-
Jul 12, 202416.0016.0016.0016.0015.52-
Jul 11, 202416.0016.0015.9016.0015.52154,900
Jul 10, 202416.0016.1015.9016.0015.52265,600
Jul 9, 202416.1016.1016.1016.1015.61-
Jul 8, 202416.0016.1015.9016.1015.61382,300
Jul 5, 202415.9016.0015.8015.9015.42207,000
Jul 4, 202415.8016.1015.8015.9015.42230,500
Jul 3, 202415.9016.0015.8015.8015.32139,600
Jul 2, 202416.0016.0015.9015.9015.42152,000
Jul 1, 202416.1016.1016.1016.1015.61-
Jun 28, 202416.1016.2015.9016.1015.61320,200
Jun 27, 202416.2016.2016.1016.1015.61129,400
Jun 26, 202415.9015.9015.9015.9015.42-
Jun 25, 202415.9015.9015.9015.9015.42-
Jun 24, 202415.9015.9015.9015.9015.42-
Jun 21, 202415.8016.1015.7015.9015.42709,400
Jun 20, 202415.8016.1015.6015.8015.32435,200
Jun 19, 202416.1016.1016.1016.1015.61-
Jun 18, 202416.1016.1016.1016.1015.61-
Jun 17, 202416.1016.1016.1016.1015.61-
Jun 14, 202416.1016.3016.0016.1015.61372,000
Jun 13, 202416.1016.3016.1016.1015.61211,900
Jun 12, 202416.3016.3016.1016.1015.61333,100
Jun 11, 202416.3016.3016.1016.3015.81316,600
Jun 10, 202416.3016.4016.2016.3015.81532,400
Jun 7, 202416.1016.1016.1016.1015.61-
Jun 6, 202416.2016.3016.1016.1015.61266,900
Jun 5, 202416.1016.2016.0016.1015.61283,300
Jun 4, 202416.3016.4016.1016.1015.61457,000
May 31, 202416.3016.3016.3016.3015.81-
May 30, 202416.4016.5016.2016.3015.81576,100
May 29, 202416.5016.6016.3016.4015.90521,100
May 28, 202416.5016.8016.3016.4015.90965,400
May 27, 202416.5016.5016.5016.5016.00-
May 24, 202416.5016.5016.5016.5016.00-
May 23, 202416.6016.7016.4016.5016.00445,200
May 21, 202416.7016.8016.6016.6016.10603,200
May 20, 202417.0017.0017.0017.0016.49-
May 17, 202416.9017.1016.9017.0016.49432,000
May 16, 202416.9016.9016.9016.9016.39-
May 15, 202417.2017.3016.6016.9016.391,824,600
May 14, 202417.2017.8017.1017.8017.26788,200
May 13, 202417.3017.4017.2017.3016.78322,000
May 10, 202417.4017.4017.3017.4016.87250,400
May 9, 202417.6017.6017.3017.3016.78406,500
May 8, 202417.3017.6017.2017.5016.97475,500
May 7, 202417.2017.2017.2017.2016.68-
May 3, 202417.2017.3017.1017.2016.68155,200
May 2, 2024 0.56 Dividend
May 2, 202417.9017.9017.9017.9017.36-
Apr 30, 202417.8018.0017.8017.9016.82992,300
Apr 29, 202417.7017.8017.6017.7016.63401,300
Apr 26, 202417.7017.9017.6017.6016.53842,400
Apr 25, 202417.5017.9017.5017.6016.53831,200
Apr 24, 202417.5017.5017.5017.5016.44-
Apr 23, 202417.4017.6017.3017.5016.44544,800
Apr 22, 202417.0017.4017.0017.3016.25291,000
Apr 19, 202417.4017.4017.4017.4016.35-
Apr 18, 202417.4017.4017.4017.4016.35-
Apr 17, 202417.4017.4017.4017.4016.35-
Apr 11, 202417.6017.6017.4017.4016.35842,100
Apr 10, 202417.5017.5017.5017.5016.44-
Apr 9, 202417.5017.5017.5017.5016.44-
Apr 5, 202417.5017.5017.3017.5016.44586,500
Apr 4, 202417.4017.4017.4017.4016.35-
Apr 3, 202417.3017.5017.2017.4016.35811,800
Apr 2, 202417.1017.4016.8017.2016.161,129,200
Apr 1, 202417.0017.1016.9017.0015.97890,900
Mar 29, 202416.9017.1016.8017.0015.97384,700
Mar 28, 202417.2017.2017.2017.2016.16-
Mar 27, 202417.3017.4017.1017.2016.16551,400
Mar 26, 202417.1017.1017.1017.1016.06-
Mar 25, 202417.3017.5017.1017.1016.06502,500
Mar 22, 202417.7017.7017.7017.7016.63-
Mar 21, 202417.5017.7017.5017.7016.63245,400
Mar 20, 202417.8017.8017.8017.8016.72-
Mar 19, 202418.1018.1017.7017.8016.72409,300
Mar 18, 202418.1018.2017.9018.0016.91649,100
Mar 15, 202417.7017.7017.7017.7016.63-
Mar 14, 202417.5017.7017.4017.7016.63538,600
Mar 13, 202417.2017.5017.2017.4016.35236,300
Mar 12, 202417.4017.4017.4017.4016.35-
Mar 11, 202417.5017.7017.4017.4016.35231,400
Mar 8, 202417.5017.6017.3017.5016.44491,800
Mar 7, 202417.2017.5017.2017.4016.35526,500
Mar 6, 202416.7017.2016.7017.2016.16904,600
Mar 5, 202416.5016.8016.3016.6015.60665,800
Mar 4, 202416.7016.9016.4016.5015.50821,400

Related Tickers

TACC.BK T.A.C. Consumer Public Company Limited
4.2000
+0.96%
 
COLZF Coca Cola Icecek Sanayi As
1.4300
0.00%
 
ICHI.BK Ichitan Group Public Company Limited
12.60
+2.44%
 
AKO-A Embotelladora Andina S.A.
15.37
+1.18%
 
0506.HK CHINA FOODS
2.730
0.00%
 
AKO-B Embotelladora Andina S.A.
20.26
+0.35%
 
AEBZY Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi
0.8700
+2.35%
 
AC.MX Arca Continental, S.A.B. de C.V.
209.60
-1.27%
 
AEFES.IS Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi
172.10
-0.41%
 
CCOLA.IS Coca-Cola Içecek Anonim Sirketi
54.00
+1.41%