Haier Smart Home Co., Ltd. (BKK:HAIERS19)
Thailand · Delayed Price · Currency is THB 10.60
+0.10 (0.95%)
Last updated: Oct 8, 2025, 1:21 PM ICT
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 11,778 |
| Oct 6, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -1.85% | 35,970 |
| Oct 3, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 37,715 |
| Oct 2, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 59,570 |
| Oct 1, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 27,946 |
| Sep 30, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | 57,063 |
| Sep 29, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 1.92% | 216,313 |
| Sep 26, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 68,455 |
| Sep 25, 2025 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | -3.70% | 331,984 |
| Sep 24, 2025 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | 2.86% | 54,547 |
| Sep 23, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -3.67% | 61,230 |
| Sep 22, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | -1.80% | 70,559 |
| Sep 19, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 16,286 |
| Sep 18, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | -2.63% | 472,017 |
| Sep 17, 2025 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 9.62% | 354,257 |
| Sep 16, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | -1.89% | 83,900 |
| Sep 15, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 3,141 |
| Sep 12, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 49,883 |
| Sep 11, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | 31,516 |
| Sep 10, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | -0.94% | 31,761 |
| Sep 9, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 846,051 |
| Sep 8, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | - | 148,413 |
| Sep 5, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 48,996 |
| Sep 4, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | -1.87% | 204,685 |
| Sep 3, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 37,529 |
| Sep 2, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 240,521 |
| Sep 1, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 120,572 |
| Aug 29, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | 6.80% | 310,315 |
| Aug 28, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -3.74% | 264,504 |
| Aug 27, 2025 | 10.90 | 11.00 | 10.60 | 10.70 | 10.70 | -1.83% | 397,168 |
| Aug 26, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | - | 512,839 |
| Aug 25, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 1.87% | 464,551 |
| Aug 22, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 100,933 |
| Aug 21, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | 1.92% | 54,288 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 43,431 |
| Aug 19, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -1.87% | 105,993 |
| Aug 18, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 436,186 |
| Aug 15, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 11,802 |
| Aug 14, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 50,524 |
| Aug 13, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 9,503 |
| Aug 8, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 47,940 |
| Aug 7, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 103,430 |
| Aug 6, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2.97% | 61,221 |
| Aug 5, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 33,120 |
| Aug 4, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 47,383 |
| Aug 1, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 142,546 |
| Jul 31, 2025 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | -1.89% | 40,268 |
| Jul 30, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | 0.95% | 15,995 |
| Jul 29, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 81,230 |
| Jul 25, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | -1.85% | 19,436 |