AddTech Hub PCL (BKK:ADD)
Thailand · Delayed Price · Currency is THB 3.200
+0.140 (4.58%)
Jul 3, 2026, 4:38 PM ICT
AddTech Hub PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.08 | 3.34 | 3.08 | 3.20 | 3.20 | 4.58% | 262,119 |
| Jul 2, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 34,500 |
| Jul 1, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | - | 69,600 |
| Jun 30, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 721,528 |
| Jun 29, 2026 | 3.10 | 3.12 | 3.04 | 3.06 | 3.06 | -1.92% | 123,361 |
| Jun 26, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 31,704 |
| Jun 25, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 80,501 |
| Jun 24, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 90,307 |
| Jun 23, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 54,500 |
| Jun 22, 2026 | 3.22 | 3.22 | 3.10 | 3.12 | 3.12 | -3.11% | 318,117 |
| Jun 19, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -0.62% | 32,600 |
| Jun 18, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.22% | 126,890 |
| Jun 17, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.80% | 99,000 |
| Jun 16, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | - | 27,500 |
| Jun 15, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 31,401 |
| Jun 12, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 53,200 |
| Jun 11, 2026 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | 0.60% | 12,300 |
| Jun 10, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | -2.35% | 16,305 |
| Jun 9, 2026 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | 1.19% | 17,301 |
| Jun 8, 2026 | 3.36 | 3.40 | 3.36 | 3.36 | 3.36 | - | 26,100 |
| Jun 5, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.18% | 27,301 |
| Jun 4, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | - | 8,315 |
| Jun 2, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 23,900 |
| May 29, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 2.34% | 55,101 |
| May 28, 2026 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 1.18% | 7,200 |
| May 27, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | - | 59,921 |
| May 26, 2026 | 3.40 | 3.46 | 3.38 | 3.38 | 3.38 | -0.59% | 150,500 |
| May 25, 2026 | 3.34 | 3.50 | 3.34 | 3.46 | 3.40 | 1.76% | 144,262 |
| May 22, 2026 | 3.36 | 3.58 | 3.34 | 3.40 | 3.34 | 1.19% | 146,019 |
| May 21, 2026 | 3.24 | 3.38 | 3.24 | 3.36 | 3.30 | 3.07% | 145,601 |
| May 20, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.20 | - | 132,400 |
| May 19, 2026 | 3.24 | 3.32 | 3.24 | 3.26 | 3.20 | -1.21% | 1,553,900 |
| May 18, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.24 | 1.85% | 230,200 |
| May 15, 2026 | 3.24 | 3.32 | 3.22 | 3.24 | 3.18 | -1.82% | 71,700 |
| May 14, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.24 | -0.60% | 23,802 |
| May 13, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.26 | 0.61% | 24,201 |
| May 12, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.24 | - | 40,864 |
| May 11, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.24 | -1.79% | 67,704 |
| May 8, 2026 | 3.22 | 3.46 | 3.22 | 3.36 | 3.30 | 4.35% | 64,850 |
| May 7, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.16 | 1.90% | 42,200 |
| May 6, 2026 | 3.14 | 3.24 | 3.14 | 3.16 | 3.11 | -1.86% | 78,946 |
| May 5, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.16 | 3.87% | 52,400 |
| Apr 30, 2026 | 3.10 | 3.14 | 3.10 | 3.10 | 3.05 | - | 32,400 |
| Apr 29, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.05 | - | 38,120 |
| Apr 28, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.05 | -0.64% | 48,958 |
| Apr 27, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.07 | -1.89% | 43,507 |
| Apr 24, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.12 | -0.63% | 38,800 |
| Apr 23, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.14 | - | 11,000 |
| Apr 22, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.14 | - | 43,200 |
| Apr 21, 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 3.14 | -0.62% | 19,900 |