Haier Smart Home Co., Ltd. (BKK:HAIERS19)
Thailand · Delayed Price · Currency is THB 8.35
-0.05 (-0.60%)
At close: May 25, 2026
BKK:HAIERS19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -0.60% | 21,847 |
| May 22, 2026 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | -0.59% | 109,146 |
| May 21, 2026 | 8.50 | 8.50 | 8.35 | 8.45 | 8.45 | -1.17% | 154,383 |
| May 20, 2026 | 8.55 | 8.60 | 8.55 | 8.55 | 8.55 | - | 11,910 |
| May 19, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -1.16% | 83,714 |
| May 18, 2026 | 8.60 | 8.65 | 8.55 | 8.65 | 8.65 | -2.26% | 49,239 |
| May 15, 2026 | 8.85 | 8.90 | 8.70 | 8.85 | 8.85 | 1.14% | 62,260 |
| May 14, 2026 | 8.70 | 8.75 | 8.65 | 8.75 | 8.75 | 0.57% | 22,107 |
| May 13, 2026 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | -1.69% | 95,888 |
| May 12, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -1.67% | 37,939 |
| May 11, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 27,362 |
| May 8, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -0.55% | 37,448 |
| May 7, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 167,313 |
| May 6, 2026 | 9.00 | 9.05 | 8.90 | 9.00 | 9.00 | - | 71,217 |
| May 5, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | -2.17% | 106,149 |
| Apr 30, 2026 | 9.35 | 9.35 | 9.15 | 9.20 | 9.20 | -0.54% | 22,404 |
| Apr 29, 2026 | 9.20 | 9.30 | 9.20 | 9.25 | 9.25 | 2.21% | 64,370 |
| Apr 28, 2026 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | 4.62% | 100,023 |
| Apr 27, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | - | 15,186 |
| Apr 24, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1.17% | 6,001 |
| Apr 23, 2026 | 8.70 | 8.70 | 8.50 | 8.55 | 8.55 | -2.29% | 92,781 |
| Apr 22, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | 19,127 |
| Apr 21, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 0.57% | 56,985 |
| Apr 20, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | 18,096 |
| Apr 17, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | -0.57% | 26,830 |
| Apr 16, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 29,365 |
| Apr 10, 2026 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | 0.58% | 34,971 |
| Apr 9, 2026 | 8.60 | 8.60 | 8.45 | 8.55 | 8.55 | -0.58% | 10,970 |
| Apr 8, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - | 53,985 |
| Apr 7, 2026 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | - | 1,252 |
| Apr 3, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | 26,018 |
| Apr 2, 2026 | 8.65 | 8.65 | 8.45 | 8.55 | 8.55 | -1.16% | 77,169 |
| Apr 1, 2026 | 8.70 | 8.85 | 8.60 | 8.65 | 8.65 | -0.57% | 140,855 |
| Mar 31, 2026 | 8.70 | 8.75 | 8.60 | 8.70 | 8.70 | -0.57% | 124,488 |
| Mar 30, 2026 | 8.85 | 8.95 | 8.70 | 8.75 | 8.75 | -4.89% | 95,651 |
| Mar 27, 2026 | 9.00 | 9.25 | 8.95 | 9.20 | 9.20 | -3.66% | 113,961 |
| Mar 26, 2026 | 9.80 | 9.80 | 9.50 | 9.55 | 9.55 | -3.05% | 20,549 |
| Mar 25, 2026 | 9.95 | 10.00 | 9.80 | 9.85 | 9.85 | -1.01% | 13,616 |
| Mar 24, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 1.02% | 134,127 |
| Mar 23, 2026 | 9.85 | 9.90 | 9.70 | 9.85 | 9.85 | -3.43% | 66,317 |
| Mar 20, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 317 |
| Mar 19, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | 51,554 |
| Mar 18, 2026 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | - | 610,334 |
| Mar 17, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | 26,247 |
| Mar 16, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 10,295 |
| Mar 13, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.96% | 14,201 |
| Mar 12, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 14,618 |
| Mar 11, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 15,010 |
| Mar 10, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 33,281 |
| Mar 9, 2026 | 10.00 | 10.20 | 9.95 | 10.20 | 10.20 | - | 1,813 |