IHDATHIAT REALESTATE Co.Ltd (ASE:IHCO)
0.5000
0.00 (0.00%)
At close: Aug 5, 2025
ASE:IHCO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 256 |
Aug 4, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 1,661 |
Aug 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 1,907 |
Jul 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,002 |
Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 309 |
Jul 29, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | - | 3,450 |
Jul 28, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 990 |
Jul 27, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 420 |
Jul 24, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 11,705 |
Jul 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 493 |
Jul 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 5,242 |
Jul 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 515 |
Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,900 |
Jul 16, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 519 |
Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 100 |
Jul 13, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 4,043 |
Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 1,105 |
Jul 9, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 5,520 |
Jul 8, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 5,716 |
Jul 7, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 1,048 |
Jul 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 406 |
Jul 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 4,124 |
Jul 2, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | 9,410 |
Jul 1, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | 2,176 |
Jun 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 1,292 |
Jun 29, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 3.92% | 17,739 |
Jun 25, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 2.72% | 12,072 |
Jun 12, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.24% | 161 |
Jun 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.14% | 164 |
Jun 4, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 3.24% | 1,880 |
Jun 3, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -3.14% | 492 |
Jun 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.24% | 38 |
May 29, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.14% | 2,480 |
May 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,359 |
May 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.03% | 467 |
May 26, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.12% | 2,997 |
May 22, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 464 |
May 21, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 647 |
May 20, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 1,453 |
May 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.03% | 787 |
May 15, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 8,372 |
May 14, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.12% | 8,803 |
May 13, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 3.24% | 9,586 |
May 12, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.33% | 1,697 |
May 8, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 12,373 |
May 7, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.45% | 1,543 |
May 6, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 607 |
May 5, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 290 |
May 4, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 223 |
Apr 30, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 1,097 |