Haier Smart Home Co., Ltd. (BKK:HAIERS19)
Thailand · Delayed Price · Currency is THB 10.10
-0.10 (-0.98%)
At close: Aug 4, 2025, 4:30 PM ICT
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | - | - | 33,120 |
| Aug 4, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | - | -0.98% | 47,383 |
| Aug 1, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | - | -1.92% | 142,546 |
| Jul 31, 2025 | 10.40 | 10.50 | 10.20 | 10.40 | - | -1.89% | 40,268 |
| Jul 30, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | - | 0.95% | 15,995 |
| Jul 29, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | - | -0.94% | 81,230 |
| Jul 25, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | - | -1.85% | 19,436 |
| Jul 24, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | - | - | 11,579 |
| Jul 23, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | - | 2.86% | 36,906 |
| Jul 22, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | - | - | 21,197 |
| Jul 21, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | - | 0.96% | 53 |
| Jul 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 0.97% | 913 |
| Jul 17, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | - | - | 22,920 |
| Jul 16, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | - | 0.98% | 217,615 |
| Jul 15, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | - | 2.51% | 83,951 |
| Jul 14, 2025 | 10.00 | 10.10 | 9.95 | 9.95 | - | -0.50% | 100,399 |
| Jul 11, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | - | 3.63% | 109,809 |
| Jul 9, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | - | -1.03% | 39,583 |
| Jul 8, 2025 | 9.75 | 9.80 | 9.70 | 9.75 | - | -0.51% | 6,718 |
| Jul 7, 2025 | 9.80 | 9.85 | 9.80 | 9.80 | - | - | 131 |
| Jul 4, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | - | -0.51% | 23,673 |
| Jul 3, 2025 | 9.60 | 9.85 | 9.60 | 9.85 | - | 3.14% | 5,143 |
| Jul 2, 2025 | 9.55 | 9.70 | 9.55 | 9.55 | - | 2.69% | 75,166 |
| Jul 1, 2025 | 9.30 | 9.35 | 9.30 | 9.30 | - | - | 2,757 |
| Jun 30, 2025 | 9.35 | 9.40 | 9.30 | 9.30 | - | -0.53% | 5,489 |
| Jun 27, 2025 | 9.45 | 9.45 | 9.30 | 9.35 | - | -4.10% | 84,226 |
| Jun 26, 2025 | 9.85 | 9.85 | 9.60 | 9.75 | - | -0.51% | 74,790 |
| Jun 25, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | - | 1.03% | 116,069 |
| Jun 24, 2025 | 9.70 | 9.80 | 9.70 | 9.70 | - | 0.52% | 77,327 |
| Jun 23, 2025 | 9.45 | 9.65 | 9.40 | 9.65 | - | 1.58% | 10,845 |
| Jun 20, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | - | 1.06% | 7,142 |
| Jun 19, 2025 | 9.50 | 9.50 | 9.35 | 9.40 | - | -2.59% | 16,400 |
| Jun 18, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | - | - | 7,431 |
| Jun 17, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | - | 1.05% | 1,920 |
| Jun 16, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | - | 1.06% | 55,376 |
| Jun 13, 2025 | 9.45 | 9.50 | 9.40 | 9.45 | - | -3.08% | 92,622 |
| Jun 12, 2025 | 9.80 | 9.80 | 9.70 | 9.75 | - | -1.52% | 33,505 |
| Jun 11, 2025 | 9.80 | 9.90 | 9.75 | 9.90 | - | 1.54% | 137,735 |
| Jun 10, 2025 | 9.80 | 9.80 | 9.65 | 9.75 | - | 1.04% | 17,959 |
| Jun 9, 2025 | 9.80 | 9.80 | 9.60 | 9.65 | - | 0.52% | 317,273 |
| Jun 6, 2025 | 9.55 | 9.65 | 9.55 | 9.60 | - | - | 47,503 |
| Jun 5, 2025 | 9.60 | 9.60 | 9.55 | 9.60 | - | - | 27,609 |
| Jun 4, 2025 | 9.55 | 9.60 | 9.50 | 9.60 | - | 0.52% | 15,327 |
| May 30, 2025 | 9.65 | 9.65 | 9.50 | 9.55 | - | -3.05% | 14,124 |
| May 29, 2025 | 9.80 | 9.90 | 9.80 | 9.85 | - | 2.07% | 29,223 |
| May 28, 2025 | 9.60 | 9.65 | 9.45 | 9.65 | - | 0.52% | 19,422 |
| May 27, 2025 | 9.70 | 9.70 | 9.55 | 9.60 | - | -2.04% | 118,159 |
| May 26, 2025 | 9.85 | 9.85 | 9.75 | 9.80 | - | -1.01% | 11,544 |
| May 23, 2025 | 9.90 | 9.95 | 9.80 | 9.90 | - | - | 249,521 |
| May 22, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | - | -1.98% | 11,751 |