Haier Smart Home Co., Ltd. (BKK:HAIERS19)
Thailand · Delayed Price · Currency is THB 9.95
-0.15 (-1.49%)
Last updated: Mar 5, 2026, 1:06 PM ICT
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | -3.81% | 32,583 |
| Mar 2, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -1.87% | 14,624 |
| Feb 27, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 247 |
| Feb 26, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 24,181 |
| Feb 25, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 7,137 |
| Feb 24, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 2 |
| Feb 23, 2026 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | 11,608 |
| Feb 20, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -1.82% | 33,332 |
| Feb 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 10,171 |
| Feb 18, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 4,501 |
| Feb 17, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 22,020 |
| Feb 16, 2026 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 116,678 |
| Feb 13, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 20,101 |
| Feb 12, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 14,362 |
| Feb 11, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | - | 1,976 |
| Feb 10, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 1.87% | 5,173 |
| Feb 9, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -2.73% | 95,226 |
| Feb 6, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | -1.79% | 3,202 |
| Feb 5, 2026 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 2.75% | 85,289 |
| Feb 4, 2026 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | 2.83% | 427,835 |
| Feb 3, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2.91% | 65,466 |
| Feb 2, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 12,168 |
| Jan 30, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 16,224 |
| Jan 29, 2026 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 8,743 |
| Jan 28, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | -1.92% | 119,959 |
| Jan 27, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 66,094 |
| Jan 26, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 14,509 |
| Jan 23, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 48,792 |
| Jan 22, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 28,205 |
| Jan 21, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 19,789 |
| Jan 20, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 41,534 |
| Jan 19, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.90% | 410,993 |
| Jan 16, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | 39,063 |
| Jan 15, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 33,507 |
| Jan 14, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 16,120 |
| Jan 13, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | 0.95% | 6,331 |
| Jan 12, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 0.96% | 45,551 |
| Jan 9, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 44,459 |
| Jan 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 5,720 |
| Jan 7, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 110,626 |
| Jan 6, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 44,713 |
| Jan 5, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 3.00% | 126,739 |
| Dec 30, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | - | 106,204 |
| Dec 29, 2025 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -4.76% | 440,681 |
| Dec 26, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 3.96% | 19,534 |
| Dec 25, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 20,506 |
| Dec 24, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | 33,234 |
| Dec 23, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 3,602 |
| Dec 22, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 5,681 |
| Dec 19, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 2,276 |