AddTech Hub PCL (BKK:ADD)
Thailand · Delayed Price · Currency is THB 3.720
+0.220 (6.29%)
Sep 7, 2026, 4:38 PM ICT
AddTech Hub PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,311 |
| Sep 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 401 |
| Sep 2, 2026 | 3.40 | 3.52 | 3.36 | 3.50 | 3.50 | 3.55% | 72,600 |
| Sep 1, 2026 | 3.60 | 3.60 | 3.38 | 3.38 | 3.38 | -6.63% | 210,751 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.58 | 3.62 | 3.62 | - | 21,400 |
| Aug 28, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -1.09% | 13,101 |
| Aug 27, 2026 | 3.66 | 3.66 | 3.58 | 3.66 | 3.66 | 1.39% | 13,212 |
| Aug 26, 2026 | 3.66 | 3.70 | 3.64 | 3.68 | 3.61 | 0.55% | 19,800 |
| Aug 25, 2026 | 3.68 | 3.70 | 3.54 | 3.66 | 3.59 | - | 58,610 |
| Aug 24, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.59 | -0.54% | 20,617 |
| Aug 21, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.61 | - | 19,823 |
| Aug 20, 2026 | 3.68 | 3.68 | 3.62 | 3.68 | 3.61 | - | 4,313 |
| Aug 19, 2026 | 3.68 | 3.68 | 3.62 | 3.68 | 3.61 | - | 13,300 |
| Aug 18, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.61 | -0.54% | 19,100 |
| Aug 17, 2026 | 3.54 | 3.72 | 3.54 | 3.70 | 3.63 | -1.07% | 38,422 |
| Aug 14, 2026 | 3.68 | 3.76 | 3.54 | 3.74 | 3.67 | 1.63% | 152,021 |
| Aug 13, 2026 | 3.56 | 3.72 | 3.42 | 3.68 | 3.61 | 3.37% | 152,419 |
| Aug 11, 2026 | 3.38 | 3.64 | 3.38 | 3.56 | 3.49 | 5.95% | 266,503 |
| Aug 10, 2026 | 3.56 | 3.56 | 3.22 | 3.36 | 3.30 | -5.62% | 377,351 |
| Aug 7, 2026 | 3.50 | 3.58 | 3.50 | 3.56 | 3.49 | 1.71% | 56,000 |
| Aug 6, 2026 | 3.46 | 3.50 | 3.38 | 3.50 | 3.43 | 1.16% | 43,197 |
| Aug 5, 2026 | 3.46 | 3.46 | 3.38 | 3.46 | 3.39 | - | 42,634 |
| Aug 4, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.39 | -1.14% | 4,801 |
| Aug 3, 2026 | 3.32 | 3.58 | 3.32 | 3.50 | 3.43 | 3.55% | 172,801 |
| Jul 31, 2026 | 3.28 | 3.40 | 3.28 | 3.38 | 3.32 | 1.20% | 45,601 |
| Jul 30, 2026 | 3.20 | 3.34 | 3.20 | 3.34 | 3.28 | -0.60% | 11,703 |
| Jul 27, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.30 | - | 3,301 |
| Jul 24, 2026 | 3.36 | 3.36 | 3.28 | 3.36 | 3.30 | - | 9,403 |
| Jul 23, 2026 | 3.24 | 3.38 | 3.24 | 3.36 | 3.30 | 2.44% | 87,755 |
| Jul 22, 2026 | 3.38 | 3.38 | 3.26 | 3.28 | 3.22 | -0.61% | 28,400 |
| Jul 21, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.24 | - | 4,600 |
| Jul 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | -2.37% | 13,930 |
| Jul 17, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.32 | 1.20% | 3,301 |
| Jul 16, 2026 | 3.34 | 3.40 | 3.34 | 3.34 | 3.28 | -1.18% | 80,005 |
| Jul 15, 2026 | 3.36 | 3.44 | 3.20 | 3.38 | 3.32 | 0.60% | 157,525 |
| Jul 14, 2026 | 3.38 | 3.38 | 3.28 | 3.36 | 3.30 | -0.59% | 39,903 |
| Jul 13, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.32 | 0.60% | 27,110 |
| Jul 10, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.30 | 2.44% | 162,400 |
| Jul 9, 2026 | 3.14 | 3.34 | 3.14 | 3.28 | 3.22 | 3.80% | 53,100 |
| Jul 8, 2026 | 3.16 | 3.24 | 3.16 | 3.16 | 3.10 | -3.07% | 7,101 |
| Jul 7, 2026 | 3.30 | 3.32 | 3.14 | 3.26 | 3.20 | -1.21% | 532,179 |
| Jul 6, 2026 | 3.14 | 3.34 | 3.14 | 3.30 | 3.24 | 3.13% | 47,734 |
| Jul 3, 2026 | 3.08 | 3.34 | 3.08 | 3.20 | 3.14 | 4.58% | 262,119 |
| Jul 2, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.00 | -0.65% | 34,500 |
| Jul 1, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.02 | - | 69,600 |
| Jun 30, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.02 | 0.65% | 721,528 |
| Jun 29, 2026 | 3.10 | 3.12 | 3.04 | 3.06 | 3.00 | -1.92% | 123,361 |
| Jun 26, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.06 | - | 31,704 |
| Jun 25, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.06 | - | 80,501 |
| Jun 24, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.06 | 0.65% | 90,307 |