AddTech Hub PCL (BKK:ADD)
Thailand · Delayed Price · Currency is THB 3.360
+0.100 (3.07%)
May 21, 2026, 4:37 PM ICT
AddTech Hub PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.24 | 3.38 | 3.24 | 3.36 | 3.36 | 3.07% | 145,601 |
| May 20, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | - | 132,400 |
| May 19, 2026 | 3.24 | 3.32 | 3.24 | 3.26 | 3.26 | -1.21% | 1,553,900 |
| May 18, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | 1.85% | 230,200 |
| May 15, 2026 | 3.24 | 3.32 | 3.22 | 3.24 | 3.24 | -1.82% | 71,700 |
| May 14, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | -0.60% | 23,802 |
| May 13, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 24,201 |
| May 12, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | - | 40,864 |
| May 11, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.79% | 67,704 |
| May 8, 2026 | 3.22 | 3.46 | 3.22 | 3.36 | 3.36 | 4.35% | 64,850 |
| May 7, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 42,200 |
| May 6, 2026 | 3.14 | 3.24 | 3.14 | 3.16 | 3.16 | -1.86% | 78,946 |
| May 5, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 3.87% | 52,400 |
| Apr 30, 2026 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | - | 32,400 |
| Apr 29, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 38,120 |
| Apr 28, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 48,958 |
| Apr 27, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 43,507 |
| Apr 24, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -0.63% | 38,800 |
| Apr 23, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | - | 11,000 |
| Apr 22, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | - | 43,200 |
| Apr 21, 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 19,900 |
| Apr 20, 2026 | 3.22 | 3.30 | 3.22 | 3.22 | 3.22 | - | 27,110 |
| Apr 17, 2026 | 3.18 | 3.26 | 3.18 | 3.22 | 3.22 | -0.62% | 34,103 |
| Apr 16, 2026 | 3.26 | 3.30 | 3.18 | 3.24 | 3.24 | -2.41% | 118,503 |
| Apr 10, 2026 | 3.42 | 3.42 | 3.30 | 3.32 | 3.32 | -2.92% | 102,101 |
| Apr 9, 2026 | 3.40 | 3.44 | 3.30 | 3.42 | 3.42 | -0.58% | 38,501 |
| Apr 8, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | - | 22,101 |
| Apr 7, 2026 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | - | 13,501 |
| Apr 3, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 32,705 |
| Apr 2, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -1.72% | 13,600 |
| Apr 1, 2026 | 3.44 | 3.52 | 3.44 | 3.48 | 3.48 | 1.16% | 40,720 |
| Mar 31, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 27,182 |
| Mar 30, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | - | 21,071 |
| Mar 27, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | - | 3,702 |
| Mar 26, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | - | 14,401 |
| Mar 25, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | - | 6,214 |
| Mar 24, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | -0.57% | 9,305 |
| Mar 23, 2026 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | -0.57% | 7,300 |
| Mar 20, 2026 | 3.50 | 3.58 | 3.40 | 3.50 | 3.50 | -0.57% | 78,557 |
| Mar 19, 2026 | 3.56 | 3.60 | 3.50 | 3.52 | 3.52 | -2.22% | 40,500 |
| Mar 18, 2026 | 3.56 | 3.70 | 3.52 | 3.60 | 3.60 | -5.26% | 105,305 |
| Mar 17, 2026 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -5.00% | 20,760 |
| Mar 16, 2026 | 3.96 | 4.00 | 3.94 | 4.00 | 3.91 | - | 24,725 |
| Mar 13, 2026 | 4.02 | 4.06 | 3.98 | 4.00 | 3.91 | - | 32,127 |
| Mar 12, 2026 | 3.98 | 4.02 | 3.96 | 4.00 | 3.91 | 0.50% | 12,200 |
| Mar 11, 2026 | 4.02 | 4.06 | 3.98 | 3.98 | 3.89 | - | 40,350 |
| Mar 10, 2026 | 3.80 | 4.02 | 3.80 | 3.98 | 3.89 | 5.85% | 24,806 |
| Mar 9, 2026 | 3.90 | 3.90 | 3.68 | 3.76 | 3.68 | -4.57% | 7,101 |
| Mar 6, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.85 | 1.03% | 7,811 |
| Mar 5, 2026 | 3.88 | 3.92 | 3.70 | 3.90 | 3.81 | 7.14% | 7,900 |