Hana Microelectronics PCL (BKK:HANA)
Thailand · Delayed Price · Currency is THB 16.90
+0.10 (0.60%)
At close: Jan 20, 2026
Hana Microelectronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 16.40 | 16.70 | 16.20 | 16.70 | - | 1.83% | 2,341,808 |
| Jan 16, 2026 | 16.30 | 16.50 | 16.00 | 16.40 | 16.40 | 1.23% | 7,204,971 |
| Jan 15, 2026 | 15.50 | 16.30 | 15.40 | 16.20 | 16.20 | 3.85% | 11,574,190 |
| Jan 14, 2026 | 15.20 | 15.70 | 15.20 | 15.60 | 15.60 | 3.31% | 6,058,909 |
| Jan 13, 2026 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | -3.21% | 7,049,810 |
| Jan 12, 2026 | 15.80 | 16.00 | 15.60 | 15.60 | 15.60 | -1.27% | 3,431,868 |
| Jan 9, 2026 | 16.20 | 16.30 | 15.80 | 15.80 | 15.80 | -1.86% | 6,245,582 |
| Jan 8, 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | -1.83% | 5,282,408 |
| Jan 7, 2026 | 16.20 | 16.50 | 16.10 | 16.40 | 16.40 | 1.86% | 7,347,293 |
| Jan 6, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.23% | 4,577,311 |
| Jan 5, 2026 | 16.60 | 16.80 | 16.30 | 16.30 | 16.30 | - | 6,153,798 |
| Dec 30, 2025 | 16.30 | 16.40 | 16.10 | 16.30 | 16.30 | - | 3,091,442 |
| Dec 29, 2025 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 3,281,957 |
| Dec 26, 2025 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | 0.61% | 2,586,865 |
| Dec 25, 2025 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | -2.98% | 7,584,429 |
| Dec 24, 2025 | 16.80 | 16.90 | 16.60 | 16.80 | 16.80 | -0.59% | 4,589,001 |
| Dec 23, 2025 | 16.60 | 16.90 | 16.50 | 16.90 | 16.90 | 1.20% | 6,280,756 |
| Dec 22, 2025 | 16.60 | 16.90 | 16.50 | 16.70 | 16.70 | 2.45% | 9,844,817 |
| Dec 19, 2025 | 16.10 | 16.40 | 16.10 | 16.30 | 16.30 | 1.88% | 5,458,362 |
| Dec 18, 2025 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 6,675,804 |
| Dec 17, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -1.23% | 7,236,630 |
| Dec 16, 2025 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | -1.82% | 4,738,143 |
| Dec 15, 2025 | 16.00 | 16.50 | 15.80 | 16.50 | 16.50 | 2.48% | 5,681,221 |
| Dec 12, 2025 | 16.10 | 16.30 | 15.90 | 16.10 | 16.10 | 0.63% | 7,480,664 |
| Dec 11, 2025 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -2.44% | 4,499,887 |
| Dec 9, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 3.14% | 7,277,714 |
| Dec 8, 2025 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | -2.45% | 8,095,774 |
| Dec 4, 2025 | 16.40 | 16.60 | 16.10 | 16.30 | 16.30 | -0.61% | 8,756,166 |
| Dec 3, 2025 | 16.60 | 16.70 | 16.30 | 16.40 | 16.40 | -1.80% | 7,997,274 |
| Dec 2, 2025 | 16.90 | 17.00 | 16.50 | 16.70 | 16.70 | -1.18% | 8,465,973 |
| Dec 1, 2025 | 16.30 | 16.90 | 16.20 | 16.90 | 16.90 | 3.05% | 12,968,480 |
| Nov 28, 2025 | 16.30 | 16.50 | 16.20 | 16.40 | 16.40 | 1.23% | 9,423,136 |
| Nov 27, 2025 | 16.40 | 16.70 | 16.20 | 16.20 | 16.20 | -1.82% | 13,982,540 |
| Nov 26, 2025 | 16.60 | 16.80 | 16.40 | 16.50 | 16.25 | - | 11,811,510 |
| Nov 25, 2025 | 16.50 | 16.80 | 16.40 | 16.50 | 16.25 | 1.85% | 19,665,300 |
| Nov 24, 2025 | 16.50 | 16.70 | 16.20 | 16.20 | 15.95 | -0.61% | 14,798,420 |
| Nov 21, 2025 | 17.20 | 17.20 | 16.30 | 16.30 | 16.05 | -7.39% | 26,333,040 |
| Nov 20, 2025 | 18.60 | 18.60 | 17.60 | 17.60 | 17.33 | -2.76% | 26,230,680 |
| Nov 19, 2025 | 18.30 | 18.30 | 17.80 | 18.10 | 17.83 | - | 8,567,716 |
| Nov 18, 2025 | 18.00 | 18.50 | 18.00 | 18.10 | 17.83 | -1.09% | 10,698,710 |
| Nov 17, 2025 | 17.90 | 18.30 | 17.60 | 18.30 | 18.02 | 1.10% | 12,688,390 |
| Nov 14, 2025 | 18.00 | 18.20 | 17.50 | 18.10 | 17.83 | -0.55% | 15,356,380 |
| Nov 13, 2025 | 19.40 | 19.40 | 17.90 | 18.20 | 17.92 | -12.08% | 43,805,750 |
| Nov 12, 2025 | 21.20 | 21.30 | 20.50 | 20.70 | 20.39 | -0.48% | 21,827,750 |
| Nov 11, 2025 | 21.30 | 21.60 | 20.80 | 20.80 | 20.48 | -1.42% | 11,445,050 |
| Nov 10, 2025 | 21.40 | 21.40 | 20.70 | 21.10 | 20.78 | -0.47% | 12,295,690 |
| Nov 7, 2025 | 21.70 | 21.80 | 21.20 | 21.20 | 20.88 | -3.64% | 8,934,193 |
| Nov 6, 2025 | 21.60 | 22.00 | 21.50 | 22.00 | 21.67 | 3.77% | 12,509,220 |
| Nov 5, 2025 | 21.80 | 22.00 | 21.00 | 21.20 | 20.88 | -5.78% | 24,352,020 |
| Nov 4, 2025 | 23.30 | 23.50 | 22.50 | 22.50 | 22.16 | -3.43% | 12,152,600 |