Australia markets closed

Home Pottery Public Company Limited (HPT.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
0.60000.0000 (0.00%)
As of 02:56PM ICT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.61000.63000.59000.60000.60008,739,003
28 May 20240.62000.62000.59000.60000.60009,976,700
27 May 20240.60000.62000.59000.61000.61005,641,600
24 May 20240.60000.60000.59000.59000.59001,062,100
23 May 20240.61000.63000.59000.60000.600017,935,700
21 May 20240.62000.63000.60000.61000.61006,427,700
20 May 20240.60000.60000.60000.60000.6000-
17 May 20240.59000.62000.59000.60000.60003,957,900
16 May 20240.59000.59000.59000.59000.5900-
15 May 20240.61000.61000.58000.59000.59009,348,600
14 May 20240.62000.63000.60000.61000.61004,490,600
13 May 20240.61000.64000.60000.63000.63004,001,000
10 May 20240.61000.62000.59000.61000.61004,099,700
09 May 20240.62000.63000.60000.61000.61005,012,500
09 May 20240.016 Dividend
08 May 20240.64000.64000.61000.61000.59407,689,800
07 May 20240.63000.63000.63000.63000.6135-
03 May 20240.60000.66000.60000.63000.613510,510,700
02 May 20240.62000.63000.60000.60000.58437,660,800
30 Apr 20240.63000.64000.62000.62000.60373,366,900
29 Apr 20240.62000.64000.62000.63000.61352,568,400
26 Apr 20240.64000.64000.61000.62000.60375,519,400
25 Apr 20240.63000.66000.63000.63000.61354,283,800
24 Apr 20240.65000.66000.63000.63000.61355,173,700
23 Apr 20240.66000.68000.64000.65000.63306,305,000
22 Apr 20240.63000.66000.63000.66000.64276,908,100
19 Apr 20240.66000.66000.66000.66000.6427-
18 Apr 20240.66000.66000.66000.66000.6427-
17 Apr 20240.66000.66000.66000.66000.6427-
11 Apr 20240.68000.69000.66000.66000.64276,807,700
10 Apr 20240.70000.72000.68000.68000.662216,848,400
09 Apr 20240.69000.71000.66000.70000.681615,253,200
05 Apr 20240.68000.70000.67000.68000.66229,296,600
04 Apr 20240.72000.73000.67000.69000.671914,231,500
03 Apr 20240.71000.72000.69000.72000.70118,012,700
02 Apr 20240.70000.73000.70000.71000.691411,084,800
01 Apr 20240.65000.75000.64000.71000.691435,060,900
29 Mar 20240.67000.68000.65000.65000.63302,595,400
28 Mar 20240.67000.67000.67000.67000.6524-
27 Mar 20240.67000.70000.66000.67000.652416,696,400
26 Mar 20240.67000.69000.66000.67000.652413,317,400
25 Mar 20240.63000.67000.63000.67000.652414,146,700
22 Mar 20240.63000.63000.63000.63000.6135-
21 Mar 20240.64000.65000.62000.63000.61356,664,900
20 Mar 20240.63000.63000.63000.63000.6135-
19 Mar 20240.63000.65000.62000.63000.61355,353,700
18 Mar 20240.66000.69000.63000.63000.61357,968,300
15 Mar 20240.67000.67000.67000.67000.6524-
14 Mar 20240.68000.70000.67000.67000.65248,439,300
13 Mar 20240.65000.68000.64000.68000.66228,221,200
12 Mar 20240.67000.67000.67000.67000.6524-
11 Mar 20240.67000.70000.67000.67000.65247,661,400
08 Mar 20240.59000.67000.59000.67000.652418,755,200
07 Mar 20240.61000.61000.58000.59000.57454,939,900
06 Mar 20240.61000.63000.59000.61000.59408,853,900
05 Mar 20240.58000.61000.57000.61000.594010,466,000
04 Mar 20240.57000.58000.56000.57000.55504,864,700
01 Mar 20240.56000.57000.54000.57000.55505,148,200
29 Feb 20240.58000.58000.56000.56000.54533,948,400
28 Feb 20240.59000.60000.57000.57000.55504,975,200
27 Feb 20240.60000.61000.59000.59000.57454,538,600
23 Feb 20240.60000.64000.59000.60000.584324,407,900
22 Feb 20240.58000.59000.57000.58000.56485,486,600
21 Feb 20240.58000.59000.57000.57000.55504,700,500
20 Feb 20240.59000.60000.58000.58000.56482,139,000
19 Feb 20240.59000.61000.58000.59000.57452,233,600
16 Feb 20240.59000.61000.59000.60000.58435,144,800
15 Feb 20240.59000.61000.59000.59000.57455,230,100
14 Feb 20240.59000.59000.57000.58000.56485,675,800
13 Feb 20240.59000.59000.58000.59000.57453,058,400
12 Feb 20240.58000.60000.58000.58000.56482,795,000
09 Feb 20240.59000.59000.58000.58000.56482,122,500
08 Feb 20240.58000.61000.58000.59000.574511,154,400
07 Feb 20240.59000.60000.57000.57000.55506,126,300
06 Feb 20240.59000.62000.59000.59000.57456,312,600
05 Feb 20240.59000.60000.57000.59000.57457,610,900
02 Feb 20240.58000.60000.58000.59000.57454,522,800
01 Feb 20240.58000.59000.57000.58000.56481,647,300
31 Jan 20240.59000.59000.57000.58000.56482,875,100
30 Jan 20240.57000.60000.56000.59000.57458,195,500
29 Jan 20240.57000.58000.56000.57000.55503,232,400
26 Jan 20240.57000.58000.56000.56000.54533,982,000
25 Jan 20240.58000.58000.56000.57000.55505,415,600
24 Jan 20240.57000.59000.57000.58000.56484,897,200
23 Jan 20240.57000.59000.57000.57000.55504,124,400
22 Jan 20240.59000.59000.56000.57000.55504,146,800
19 Jan 20240.58000.60000.57000.58000.56486,240,700
18 Jan 20240.60000.60000.56000.58000.56486,923,000
17 Jan 20240.60000.61000.59000.59000.57451,778,700
16 Jan 20240.59000.62000.59000.60000.58434,353,100
15 Jan 20240.59000.60000.58000.59000.57451,368,600
12 Jan 20240.58000.59000.57000.58000.56482,981,700
11 Jan 20240.59000.60000.57000.58000.56484,362,600
10 Jan 20240.61000.62000.58000.59000.57453,732,400
10 Jan 20240.018 Dividend
09 Jan 20240.66000.66000.63000.64000.60574,452,300
08 Jan 20240.65000.68000.64000.66000.62468,560,300
05 Jan 20240.64000.65000.63000.64000.60574,131,400
04 Jan 20240.64000.64000.62000.64000.60572,549,800
03 Jan 20240.62000.65000.61000.63000.59625,812,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...