Haier Smart Home Co., Ltd. (BKK:HAIERS19)
Thailand · Delayed Price · Currency is THB 8.90
+0.25 (2.89%)
At close: Nov 3, 2026
BKK:HAIERS19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 2.89% | 112,326 |
| Nov 2, 2026 | 8.65 | 8.75 | 8.60 | 8.65 | 8.65 | 1.17% | 172,741 |
| Oct 30, 2026 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | 4.27% | 110,366 |
| Oct 29, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 26,980 |
| Oct 28, 2026 | 8.15 | 8.15 | 8.05 | 8.15 | 8.15 | - | 59,177 |
| Oct 27, 2026 | 8.10 | 8.25 | 8.10 | 8.15 | 8.15 | -1.81% | 28,940 |
| Oct 26, 2026 | 8.25 | 8.35 | 8.25 | 8.30 | 8.30 | 1.22% | 5,978 |
| Oct 22, 2026 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | -1.80% | 87,732 |
| Oct 21, 2026 | 8.35 | 8.35 | 8.25 | 8.35 | 8.35 | -1.18% | 77,655 |
| Oct 20, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -1.17% | 14,227 |
| Oct 19, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | 4,645 |
| Oct 15, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | -1.15% | 2,233 |
| Oct 14, 2026 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | - | 2,596 |
| Oct 12, 2026 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | -0.57% | 70,134 |
| Oct 9, 2026 | 8.80 | 8.85 | 8.70 | 8.75 | 8.75 | 1.16% | 685,048 |
| Oct 8, 2026 | 8.65 | 8.70 | 8.60 | 8.65 | 8.65 | 1.76% | 46,035 |
| Oct 7, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -1.16% | 9,852 |
| Oct 6, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | 38,021 |
| Oct 5, 2026 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | -0.58% | 3,066 |
| Oct 2, 2026 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | -0.58% | 27,621 |
| Oct 1, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | - | 7,567 |
| Sep 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 25,406 |
| Sep 29, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | - | 21,213 |
| Sep 28, 2026 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | 2.38% | 7,222 |
| Sep 25, 2026 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | -1.18% | 6,875 |
| Sep 24, 2026 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | - | 3,901 |
| Sep 23, 2026 | 8.45 | 8.50 | 8.40 | 8.50 | 8.50 | - | 182,827 |
| Sep 22, 2026 | 8.45 | 8.50 | 8.40 | 8.50 | 8.50 | 0.59% | 50,080 |
| Sep 21, 2026 | 8.40 | 8.45 | 8.35 | 8.45 | 8.45 | -3.98% | 605,082 |
| Sep 18, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 57,647 |
| Sep 17, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 10,068 |
| Sep 16, 2026 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | -1.12% | 126,440 |
| Sep 15, 2026 | 8.95 | 9.00 | 8.90 | 8.90 | 8.90 | -0.56% | 51,029 |
| Sep 14, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 2.29% | 172,037 |
| Sep 11, 2026 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | -0.57% | 65,705 |
| Sep 10, 2026 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | -1.12% | 172,599 |
| Sep 9, 2026 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | - | 43,402 |
| Sep 8, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | -0.56% | 65,518 |
| Sep 7, 2026 | 8.90 | 8.95 | 8.85 | 8.95 | 8.95 | -2.19% | 114,011 |
| Sep 4, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 2.23% | 205,976 |
| Sep 3, 2026 | 8.90 | 8.95 | 8.85 | 8.95 | 8.95 | 0.56% | 103,131 |
| Sep 2, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | -1.66% | 161,650 |
| Sep 1, 2026 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | -1.09% | 26,698 |
| Aug 31, 2026 | 9.00 | 9.15 | 8.95 | 9.15 | 9.15 | 2.23% | 109,449 |
| Aug 28, 2026 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | -1.10% | 64,852 |
| Aug 27, 2026 | 9.00 | 9.05 | 8.90 | 9.05 | 9.05 | - | 25,293 |
| Aug 26, 2026 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 7,096 |
| Aug 25, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 1.12% | 23,844 |
| Aug 24, 2026 | 8.90 | 8.95 | 8.80 | 8.90 | 8.90 | -0.56% | 78,422 |
| Aug 21, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | 0.56% | 62,038 |