Haier Smart Home Co., Ltd. (BKK:HAIERS19)
Thailand · Delayed Price · Currency is THB 10.50
0.00 (0.00%)
At close: Sep 12, 2025
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | - | - | 49,883 |
| Sep 11, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | - | - | 31,516 |
| Sep 10, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | - | -0.94% | 31,761 |
| Sep 9, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | - | - | 846,051 |
| Sep 8, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | - | - | 148,413 |
| Sep 5, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | - | 0.95% | 48,996 |
| Sep 4, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | - | -1.87% | 204,685 |
| Sep 3, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | - | -0.93% | 37,529 |
| Sep 2, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | - | -0.92% | 240,521 |
| Sep 1, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | - | -0.91% | 120,572 |
| Aug 29, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | - | 6.80% | 310,315 |
| Aug 28, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | - | -3.74% | 264,504 |
| Aug 27, 2025 | 10.90 | 11.00 | 10.60 | 10.70 | - | -1.83% | 397,168 |
| Aug 26, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | - | - | 512,839 |
| Aug 25, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | - | 1.87% | 464,551 |
| Aug 22, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | - | 0.94% | 100,933 |
| Aug 21, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | - | 1.92% | 54,288 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | - | -0.95% | 43,431 |
| Aug 19, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | - | -1.87% | 105,993 |
| Aug 18, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | - | 1.90% | 436,186 |
| Aug 15, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | - | -0.94% | 11,802 |
| Aug 14, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | - | - | 50,524 |
| Aug 13, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | - | 1.92% | 9,503 |
| Aug 8, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | - | 0.97% | 47,940 |
| Aug 7, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | - | -0.96% | 103,430 |
| Aug 6, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | - | 2.97% | 61,221 |
| 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 |