Haier Smart Home Co., Ltd. (BKK:HAIERS19)
Thailand · Delayed Price · Currency is THB 8.95
-0.05 (-0.56%)
At close: Aug 14, 2026
BKK:HAIERS19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.95 | 9.05 | 8.90 | 8.95 | 8.95 | -0.56% | 177,110 |
| Aug 13, 2026 | 9.05 | 9.10 | 8.95 | 9.00 | 9.00 | -1.64% | 315,809 |
| Aug 11, 2026 | 9.10 | 9.20 | 9.10 | 9.15 | 9.15 | 1.67% | 34,777 |
| Aug 10, 2026 | 8.95 | 9.05 | 8.95 | 9.00 | 9.00 | 1.69% | 183,499 |
| Aug 7, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -1.12% | 87,569 |
| Aug 6, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - | 32,264 |
| Aug 5, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | -0.56% | 6,925 |
| Aug 4, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | -0.55% | 19,754 |
| Aug 3, 2026 | 9.15 | 9.15 | 9.00 | 9.05 | 9.05 | -2.31% | 88,700 |
| Jul 31, 2026 | 9.65 | 9.65 | 9.55 | 9.65 | 9.26 | -1.03% | 14,085 |
| Jul 30, 2026 | 9.65 | 9.75 | 9.55 | 9.75 | 9.36 | 5.98% | 377,287 |
| Jul 27, 2026 | 9.15 | 9.30 | 9.15 | 9.20 | 8.83 | 0.55% | 53,889 |
| Jul 24, 2026 | 9.20 | 9.20 | 9.10 | 9.15 | 8.78 | -2.14% | 141,810 |
| Jul 23, 2026 | 9.25 | 9.35 | 9.20 | 9.35 | 8.98 | 1.08% | 94,168 |
| Jul 22, 2026 | 9.25 | 9.30 | 9.20 | 9.25 | 8.88 | - | 144,651 |
| Jul 21, 2026 | 9.30 | 9.40 | 9.25 | 9.25 | 8.88 | 0.54% | 138,940 |
| Jul 20, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 8.83 | 1.66% | 52,250 |
| Jul 17, 2026 | 9.00 | 9.05 | 8.95 | 9.05 | 8.69 | -0.55% | 124,195 |
| Jul 16, 2026 | 9.10 | 9.20 | 9.05 | 9.10 | 8.74 | 1.11% | 136,798 |
| Jul 15, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 8.64 | 3.45% | 239,924 |
| Jul 14, 2026 | 8.65 | 8.70 | 8.60 | 8.70 | 8.35 | 1.75% | 39,322 |
| Jul 13, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.21 | -1.16% | 30,838 |
| Jul 10, 2026 | 8.60 | 8.70 | 8.55 | 8.65 | 8.30 | 1.17% | 49,932 |
| Jul 9, 2026 | 8.60 | 8.60 | 8.40 | 8.55 | 8.21 | -1.16% | 286,392 |
| Jul 8, 2026 | 8.55 | 8.65 | 8.50 | 8.65 | 8.30 | 1.17% | 67,378 |
| Jul 7, 2026 | 8.65 | 8.70 | 8.50 | 8.55 | 8.21 | -3.93% | 71,407 |
| Jul 6, 2026 | 8.95 | 8.95 | 8.85 | 8.90 | 8.54 | 1.14% | 68,753 |
| Jul 3, 2026 | 8.75 | 8.85 | 8.75 | 8.80 | 8.45 | 2.33% | 138,424 |
| Jul 2, 2026 | 8.60 | 8.70 | 8.60 | 8.60 | 8.26 | 1.18% | 22,932 |
| Jul 1, 2026 | 8.50 | 8.50 | 8.45 | 8.50 | 8.16 | - | 14,588 |
| Jun 30, 2026 | 8.60 | 8.60 | 8.45 | 8.50 | 8.16 | -1.16% | 25,753 |
| Jun 29, 2026 | 8.70 | 8.75 | 8.60 | 8.60 | 8.26 | 2.99% | 81,971 |
| Jun 26, 2026 | 8.40 | 8.45 | 8.35 | 8.35 | 8.02 | -2.91% | 91,420 |
| Jun 25, 2026 | 8.60 | 8.60 | 8.50 | 8.60 | 8.26 | 1.78% | 25,845 |
| Jun 24, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.11 | 1.20% | 11,794 |
| Jun 23, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.02 | -0.60% | 30,496 |
| Jun 22, 2026 | 8.40 | 8.45 | 8.35 | 8.40 | 8.06 | -2.33% | 42,750 |
| Jun 19, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.26 | 0.58% | 21,356 |
| Jun 18, 2026 | 8.55 | 8.55 | 8.45 | 8.55 | 8.21 | -2.84% | 97,464 |
| Jun 17, 2026 | 8.80 | 8.85 | 8.70 | 8.80 | 8.45 | -0.56% | 28,062 |
| Jun 16, 2026 | 8.95 | 8.95 | 8.80 | 8.85 | 8.50 | -2.21% | 137,396 |
| Jun 15, 2026 | 9.00 | 9.10 | 8.90 | 9.05 | 8.69 | - | 22,843 |
| Jun 12, 2026 | 9.10 | 9.20 | 8.95 | 9.05 | 8.69 | 0.56% | 20,084 |
| Jun 11, 2026 | 8.95 | 9.05 | 8.95 | 9.00 | 8.64 | 1.69% | 50,047 |
| Jun 10, 2026 | 8.85 | 8.95 | 8.85 | 8.85 | 8.50 | 1.72% | 85,670 |
| Jun 9, 2026 | 8.60 | 8.80 | 8.60 | 8.70 | 8.35 | 0.58% | 9,829 |
| Jun 8, 2026 | 8.70 | 8.70 | 8.60 | 8.65 | 8.30 | -0.57% | 32,321 |
| Jun 5, 2026 | 8.60 | 8.70 | 8.55 | 8.70 | 8.35 | 1.16% | 34,779 |
| Jun 4, 2026 | 8.60 | 8.65 | 8.55 | 8.60 | 8.26 | - | 70,602 |
| Jun 2, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.26 | 4.88% | 131,181 |