Hana Microelectronics PCL (BKK:HANA)
Thailand · Delayed Price · Currency is THB 22.80
+0.30 (1.33%)
Aug 5, 2025, 4:38 PM ICT
Hana Microelectronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 22.70 | 23.30 | 22.40 | 22.80 | 22.80 | 1.33% | 17,824,869 |
| Aug 4, 2025 | 22.40 | 23.00 | 22.20 | 22.50 | 22.50 | -0.44% | 14,550,569 |
| Aug 1, 2025 | 24.20 | 24.40 | 22.60 | 22.60 | 22.60 | -2.16% | 35,668,190 |
| Jul 31, 2025 | 23.60 | 23.80 | 23.10 | 23.10 | 23.10 | -2.94% | 31,021,086 |
| Jul 30, 2025 | 22.60 | 23.90 | 22.20 | 23.80 | 23.80 | 6.73% | 50,284,136 |
| Jul 29, 2025 | 21.70 | 22.60 | 21.30 | 22.30 | 22.30 | 3.72% | 31,460,717 |
| Jul 25, 2025 | 20.90 | 21.70 | 20.90 | 21.50 | 21.50 | 2.87% | 12,527,816 |
| Jul 24, 2025 | 21.80 | 22.20 | 20.90 | 20.90 | 20.90 | -2.79% | 28,777,898 |
| Jul 23, 2025 | 21.50 | 22.00 | 21.30 | 21.50 | 21.50 | 0.94% | 14,509,409 |
| Jul 22, 2025 | 21.70 | 22.30 | 21.20 | 21.30 | 21.30 | -1.84% | 11,716,362 |
| Jul 21, 2025 | 22.20 | 22.30 | 21.70 | 21.70 | 21.70 | -1.36% | 11,670,635 |
| Jul 18, 2025 | 22.40 | 22.70 | 21.80 | 22.00 | 22.00 | -0.90% | 20,639,230 |
| Jul 17, 2025 | 21.30 | 22.50 | 21.30 | 22.20 | 22.20 | 5.21% | 31,230,999 |
| Jul 16, 2025 | 21.00 | 21.80 | 20.60 | 21.10 | 21.10 | - | 22,239,380 |
| Jul 15, 2025 | 20.40 | 21.30 | 20.30 | 21.10 | 21.10 | 3.94% | 15,038,459 |
| Jul 14, 2025 | 20.00 | 20.40 | 19.70 | 20.30 | 20.30 | 2.53% | 10,825,650 |
| Jul 11, 2025 | 20.10 | 20.20 | 19.60 | 19.80 | 19.80 | - | 8,954,577 |
| Jul 9, 2025 | 20.60 | 21.10 | 19.70 | 19.80 | 19.80 | -5.26% | 19,777,890 |
| Jul 8, 2025 | 19.10 | 21.00 | 19.10 | 20.90 | 20.90 | 3.47% | 30,955,959 |
| Jul 7, 2025 | 20.10 | 20.30 | 19.40 | 20.20 | 20.20 | -2.88% | 22,258,046 |
| Jul 4, 2025 | 21.50 | 21.50 | 20.70 | 20.80 | 20.80 | -3.26% | 19,186,716 |
| Jul 3, 2025 | 20.50 | 21.90 | 20.50 | 21.50 | 21.50 | 5.39% | 32,450,207 |
| Jul 2, 2025 | 19.90 | 20.60 | 19.80 | 20.40 | 20.40 | 2.00% | 21,150,829 |
| Jul 1, 2025 | 19.60 | 20.10 | 19.40 | 20.00 | 20.00 | 2.56% | 13,549,259 |
| Jun 30, 2025 | 19.70 | 19.80 | 19.40 | 19.50 | 19.50 | 0.52% | 8,683,752 |
| Jun 27, 2025 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | -2.51% | 13,555,443 |
| Jun 26, 2025 | 19.70 | 20.50 | 19.50 | 19.90 | 19.90 | 2.05% | 22,805,129 |
| Jun 25, 2025 | 18.40 | 19.80 | 18.40 | 19.50 | 19.50 | 5.98% | 14,533,688 |
| Jun 24, 2025 | 18.20 | 18.60 | 18.20 | 18.40 | 18.40 | 2.79% | 7,698,422 |
| Jun 23, 2025 | 17.60 | 18.20 | 17.50 | 17.90 | 17.90 | - | 6,984,330 |
| Jun 20, 2025 | 17.60 | 18.10 | 17.30 | 17.90 | 17.90 | 2.29% | 14,021,197 |
| Jun 19, 2025 | 18.10 | 18.10 | 17.50 | 17.50 | 17.50 | -4.37% | 10,853,557 |
| Jun 18, 2025 | 17.70 | 18.80 | 17.70 | 18.30 | 18.30 | 3.98% | 15,636,277 |
| Jun 17, 2025 | 17.80 | 17.90 | 17.40 | 17.60 | 17.60 | -0.56% | 7,292,988 |
| Jun 16, 2025 | 17.50 | 17.90 | 17.20 | 17.70 | 17.70 | 1.14% | 8,361,083 |
| Jun 13, 2025 | 17.60 | 17.80 | 17.30 | 17.50 | 17.50 | -2.23% | 9,039,976 |
| Jun 12, 2025 | 18.50 | 18.80 | 17.90 | 17.90 | 17.90 | -3.24% | 7,154,674 |
| Jun 11, 2025 | 18.80 | 18.90 | 18.50 | 18.50 | 18.50 | -1.07% | 4,558,726 |
| Jun 10, 2025 | 18.50 | 19.10 | 18.50 | 18.70 | 18.70 | 1.08% | 5,712,667 |
| Jun 9, 2025 | 18.50 | 18.80 | 18.30 | 18.50 | 18.50 | 0.54% | 4,478,932 |
| Jun 6, 2025 | 17.90 | 18.40 | 17.70 | 18.40 | 18.40 | 2.79% | 5,845,044 |
| Jun 5, 2025 | 18.00 | 18.20 | 17.70 | 17.90 | 17.90 | 0.56% | 6,692,307 |
| Jun 4, 2025 | 18.60 | 18.60 | 17.80 | 17.80 | 17.80 | -4.81% | 9,982,375 |
| May 30, 2025 | 18.80 | 19.30 | 18.70 | 18.70 | 18.70 | -2.60% | 8,090,529 |
| May 29, 2025 | 19.40 | 19.60 | 19.00 | 19.20 | 19.20 | 4.92% | 19,351,194 |
| May 28, 2025 | 18.20 | 18.70 | 18.00 | 18.30 | 18.30 | 2.81% | 10,740,678 |
| May 27, 2025 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | -2.20% | 7,014,713 |
| May 26, 2025 | 17.60 | 18.30 | 17.40 | 18.20 | 18.20 | 4.00% | 10,013,111 |
| May 23, 2025 | 18.20 | 18.30 | 17.50 | 17.50 | 17.50 | -2.78% | 9,794,344 |
| May 22, 2025 | 18.20 | 18.50 | 17.90 | 18.00 | 18.00 | -2.17% | 8,291,748 |