Haier Smart Home Co., Ltd. (BKK:HAIERS19)
Thailand · Delayed Price · Currency is THB 8.80
+0.20 (2.33%)
At close: Jul 3, 2026
BKK:HAIERS19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | - | 2.91% | 49,908 |
| Jul 2, 2026 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | 1.18% | 22,932 |
| Jul 1, 2026 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | - | 14,588 |
| Jun 30, 2026 | 8.60 | 8.60 | 8.45 | 8.50 | 8.50 | -1.16% | 25,753 |
| Jun 29, 2026 | 8.70 | 8.75 | 8.60 | 8.60 | 8.60 | 2.99% | 81,971 |
| Jun 26, 2026 | 8.40 | 8.45 | 8.35 | 8.35 | 8.35 | -2.91% | 91,420 |
| Jun 25, 2026 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | 1.78% | 25,845 |
| Jun 24, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 1.20% | 11,794 |
| Jun 23, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | -0.60% | 30,496 |
| Jun 22, 2026 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | -2.33% | 42,750 |
| Jun 19, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | 21,356 |
| Jun 18, 2026 | 8.55 | 8.55 | 8.45 | 8.55 | 8.55 | -2.84% | 97,464 |
| Jun 17, 2026 | 8.80 | 8.85 | 8.70 | 8.80 | 8.80 | -0.56% | 28,062 |
| Jun 16, 2026 | 8.95 | 8.95 | 8.80 | 8.85 | 8.85 | -2.21% | 137,396 |
| Jun 15, 2026 | 9.00 | 9.10 | 8.90 | 9.05 | 9.05 | - | 22,843 |
| Jun 12, 2026 | 9.10 | 9.20 | 8.95 | 9.05 | 9.05 | 0.56% | 20,084 |
| Jun 11, 2026 | 8.95 | 9.05 | 8.95 | 9.00 | 9.00 | 1.69% | 50,047 |
| Jun 10, 2026 | 8.85 | 8.95 | 8.85 | 8.85 | 8.85 | 1.72% | 85,670 |
| Jun 9, 2026 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | 0.58% | 9,829 |
| Jun 8, 2026 | 8.70 | 8.70 | 8.60 | 8.65 | 8.65 | -0.57% | 32,321 |
| Jun 5, 2026 | 8.60 | 8.70 | 8.55 | 8.70 | 8.70 | 1.16% | 34,779 |
| Jun 4, 2026 | 8.60 | 8.65 | 8.55 | 8.60 | 8.60 | - | 70,602 |
| Jun 2, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 4.88% | 131,181 |
| May 29, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.23% | 72,861 |
| May 28, 2026 | 8.10 | 8.10 | 7.95 | 8.10 | 8.10 | -1.82% | 162,541 |
| May 27, 2026 | 8.25 | 8.25 | 8.10 | 8.25 | 8.25 | -1.20% | 356,106 |
| May 26, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | - | 49,420 |
| 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 |