SET · HMPRO · stock
Home Product Center Public Company Limited (HMPRO) stock price history
Every SET trading session of Home Product Center Public Company Limited from Oct 30, 2001 to Sep 28, 2026: 6,152 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HMPRO adjusted close, 2001 to 2026
- THB 14.42
- All time high, 2019
- THB 7.16
- 52 week high, THB 5.41 low
- 6,152
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
HMPRO key facts
- Home Product Center Public Company Limited (HMPRO) closed at THB 6.35 on Sep 28, 2026 on SET.
- HMPRO's all time high close is THB 14.42, set on Sep 4, 2019; its all time low close is THB 0.0734 on Nov 7, 2001.
- HMPRO's 52 week range is THB 5.41 to THB 7.16.
- HMPRO returned -10.1% over the year to Sep 28, 2026 and -42.5% over five years.
- Over ten years HMPRO returned -12%, -1.2% a year compounded.
- HMPRO's deepest drawdown was -62.1% from Sep 9, 2019 to Nov 20, 2025.
- DataCedar holds 6,152 daily sessions of HMPRO history from Oct 30, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HMPRO price chart, 2001 to 2026
HMPRO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | -0.6% |
| 6 months | +11.5% |
| Year to date | +1.4% |
| 1 year | -10.1% |
| 3 years | -40.7% |
| 5 years | -42.5% |
| 10 years | -11.8% |
| Since Oct 30, 2001 | +6,915% |
| Compound annual growth, 24.9 years | +18.6% |
HMPRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 14.42 on Sep 4, 2019
- All time low close
- THB 0.0734 on Nov 7, 2001
- 52 week high
- THB 7.16 on Sep 29, 2025
- 52 week low
- THB 5.41 on Nov 19, 2025
- Deepest drawdown
- -62.1% from Sep 9, 2019 to Nov 20, 2025, not yet recovered
- Best single session
- +20.7% on Oct 31, 2008
- Worst single session
- -15.2% on Jun 26, 2002
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2001
- 70.1×
- Best calendar year
- 2009, +213%
- Worst calendar year
- 2008, -36%
HMPRO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Oct 30, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.31 | THB 7.11 | THB 5.51 | THB 6.35 | +1.4% | 7.2B | 186 |
| 2025 | THB 8.38 | THB 8.79 | THB 5.26 | THB 6.26 | -25.7% | 9.8B | 242 |
| 2024 | THB 10.53 | THB 10.61 | THB 6.87 | THB 8.43 | -16.5% | 6.4B | 243 |
| 2023 | THB 13.00 | THB 13.34 | THB 9.84 | THB 10.10 | -22.3% | 5.3B | 243 |
| 2022 | THB 12.11 | THB 13.59 | THB 10.28 | THB 13.00 | +9.5% | 7.3B | 241 |
| 2021 | THB 10.88 | THB 12.61 | THB 10.06 | THB 11.87 | +8.3% | 6.3B | 241 |
| 2020 | THB 12.59 | THB 13.27 | THB 7.04 | THB 10.96 | -12.4% | 6.3B | 243 |
| 2019 | THB 11.55 | THB 14.57 | THB 11.09 | THB 12.52 | +7.6% | 5.5B | 244 |
| 2018 | THB 9.57 | THB 12.32 | THB 9.50 | THB 11.63 | +21.5% | 5.7B | 245 |
| 2017 | THB 7.41 | THB 10.24 | THB 6.76 | THB 9.57 | +29.1% | 4.5B | 242 |
| 2016 | THB 4.76 | THB 8.25 | THB 4.51 | THB 7.41 | +54.8% | 5.7B | 244 |
| 2015 | THB 5.32 | THB 5.71 | THB 4.13 | THB 4.79 | -10.0% | 3.5B | 244 |
| 2014 | THB 4.65 | THB 6.36 | THB 4.05 | THB 5.32 | +13.8% | 5.4B | 245 |
| 2013 | THB 4.69 | THB 7.24 | THB 4.28 | THB 4.68 | +1.3% | 10.5B | 245 |
| 2012 | THB 3.32 | THB 4.80 | THB 3.29 | THB 4.62 | +39.3% | 6.6B | 245 |
| 2011 | THB 2.03 | THB 3.56 | THB 1.75 | THB 3.32 | +67.3% | 7.1B | 244 |
| 2010 | THB 0.8588 | THB 2.37 | THB 0.7575 | THB 1.98 | +130.9% | 7.9B | 244 |
| 2009 | THB 0.2742 | THB 0.9657 | THB 0.2724 | THB 0.8588 | +213.2% | 3.2B | 245 |
| 2008 | THB 0.4254 | THB 0.4941 | THB 0.2386 | THB 0.2742 | -35.5% | 1.4B | 247 |
| 2007 | THB 0.4623 | THB 0.4994 | THB 0.4035 | THB 0.4254 | -11.2% | 4.4B | 246 |
| 2006 | THB 0.3654 | THB 0.5674 | THB 0.3464 | THB 0.4792 | +31.1% | 3.6B | 259 |
| 2005 | THB 0.1972 | THB 0.3745 | THB 0.1929 | THB 0.3654 | +86.9% | 4.8B | 245 |
| 2004 | THB 0.1814 | THB 0.2139 | THB 0.1491 | THB 0.1955 | +7.7% | 4.3B | 262 |
| 2003 | THB 0.0952 | THB 0.2113 | THB 0.0803 | THB 0.1814 | +90.7% | 17.5B | 261 |
| 2002 | THB 0.0929 | THB 0.1787 | THB 0.0862 | THB 0.0952 | +2.4% | 15.6B | 261 |
| 2001 | THB 0.1048 | THB 0.1048 | THB 0.0724 | THB 0.0929 | n/a | 6.3B | 45 |
HMPRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.35 | +0.9% |
| August 2026 | THB 6.29 | -0.8% |
| July 2026 | THB 6.34 | -0.8% |
| June 2026 | THB 6.39 | +8.3% |
| May 2026 | THB 5.90 | 0.0% |
| April 2026 | THB 5.90 | +1.9% |
| March 2026 | THB 5.79 | -16.9% |
| February 2026 | THB 6.97 | +4.2% |
| January 2026 | THB 6.69 | +6.8% |
| December 2025 | THB 6.26 | +3.9% |
| November 2025 | THB 6.03 | -2.3% |
| October 2025 | THB 6.17 | -12.1% |
About the HMPRO data
Daily bars. 6,152 sessions from Oct 30, 2001 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HMPRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- HFT Hwa Fong Rubber (Thailand) Public Company Limited
- HFT-R Hwa Fong Rubber (Thailand) Public Company Limited
- HITACHI24 Hitachi, Ltd.
- HL Healthlead Public Company Limited
- HMPRO-R Home Product Center Public Company Limited
- HTC Haad Thip Public Company Limited
- HTC-R Haad Thip Public Company Limited
- HTECH Halcyon Technology Public Company Limited
Common questions
HMPRO share price history
