AddTech Hub PCL (BKK:ADD)
Thailand · Delayed Price · Currency is THB 3.640
+0.100 (2.82%)
Oct 26, 2026, 4:38 PM ICT
AddTech Hub PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.54 | 3.66 | 3.52 | 3.64 | 3.64 | 2.82% | 9,000 |
| Oct 22, 2026 | 3.30 | 3.64 | 3.30 | 3.54 | 3.54 | -3.28% | 38,800 |
| Oct 21, 2026 | 3.62 | 3.68 | 3.52 | 3.66 | 3.66 | -0.54% | 11,800 |
| Oct 20, 2026 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 8,605 |
| Oct 19, 2026 | 3.56 | 3.68 | 3.54 | 3.66 | 3.66 | -0.54% | 8,505 |
| Oct 15, 2026 | 3.72 | 3.72 | 3.54 | 3.68 | 3.68 | - | 2,976 |
| Oct 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 102 |
| Oct 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 104 |
| Oct 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 609 |
| Oct 8, 2026 | 3.68 | 3.70 | 3.52 | 3.70 | 3.70 | -1.07% | 87,002 |
| Oct 7, 2026 | 3.66 | 3.74 | 3.64 | 3.74 | 3.74 | - | 71,611 |
| Oct 6, 2026 | 3.70 | 3.74 | 3.58 | 3.74 | 3.74 | -0.53% | 34,903 |
| Oct 5, 2026 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | - | 2,251 |
| Oct 2, 2026 | 3.80 | 3.80 | 3.64 | 3.76 | 3.76 | - | 103,100 |
| Oct 1, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -0.53% | 2,801 |
| Sep 30, 2026 | 3.76 | 3.78 | 3.62 | 3.78 | 3.78 | 0.53% | 5,110 |
| Sep 29, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -0.53% | 1,011 |
| Sep 28, 2026 | 3.82 | 3.82 | 3.70 | 3.78 | 3.78 | - | 2,200 |
| Sep 25, 2026 | 3.72 | 3.78 | 3.70 | 3.78 | 3.78 | - | 17,100 |
| Sep 24, 2026 | 3.78 | 3.78 | 3.74 | 3.78 | 3.78 | - | 25,901 |
| Sep 23, 2026 | 3.72 | 3.84 | 3.72 | 3.78 | 3.78 | -0.53% | 18,800 |
| Sep 22, 2026 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | -0.52% | 5,900 |
| Sep 21, 2026 | 3.84 | 3.84 | 3.66 | 3.82 | 3.82 | - | 11,902 |
| Sep 18, 2026 | 3.86 | 3.86 | 3.74 | 3.82 | 3.82 | -1.04% | 1,600 |
| Sep 17, 2026 | 3.82 | 3.88 | 3.70 | 3.86 | 3.86 | 1.05% | 48,231 |
| Sep 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | 510 |
| Sep 15, 2026 | 3.90 | 3.96 | 3.72 | 3.86 | 3.86 | 0.52% | 24,751 |
| Sep 14, 2026 | 3.74 | 3.88 | 3.74 | 3.84 | 3.84 | -1.54% | 39,812 |
| Sep 11, 2026 | 3.92 | 3.92 | 3.74 | 3.90 | 3.90 | 2.63% | 12,410 |
| Sep 10, 2026 | 3.80 | 3.92 | 3.70 | 3.80 | 3.80 | 3.83% | 34,752 |
| Sep 9, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -1.08% | 5,160 |
| Sep 8, 2026 | 3.74 | 3.76 | 3.70 | 3.70 | 3.70 | -0.54% | 59,409 |
| Sep 7, 2026 | 3.44 | 3.84 | 3.44 | 3.72 | 3.72 | 6.29% | 115,702 |
| 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 |