Hana Microelectronics PCL (BKK:HANA)
Thailand · Delayed Price · Currency is THB 18.00
-0.10 (-0.55%)
Nov 19, 2025, 3:40 PM ICT
Hana Microelectronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | - | -1.10% | 3,878,958 |
| Nov 18, 2025 | 18.00 | 18.50 | 18.00 | 18.10 | 18.10 | -1.09% | 10,698,710 |
| Nov 17, 2025 | 17.90 | 18.30 | 17.60 | 18.30 | 18.30 | 1.10% | 12,688,390 |
| Nov 14, 2025 | 18.00 | 18.20 | 17.50 | 18.10 | 18.10 | -0.55% | 15,356,380 |
| Nov 13, 2025 | 19.40 | 19.40 | 17.90 | 18.20 | 18.20 | -12.08% | 43,805,750 |
| Nov 12, 2025 | 21.20 | 21.30 | 20.50 | 20.70 | 20.70 | -0.48% | 21,827,750 |
| Nov 11, 2025 | 21.30 | 21.60 | 20.80 | 20.80 | 20.80 | -1.42% | 11,445,050 |
| Nov 10, 2025 | 21.40 | 21.40 | 20.70 | 21.10 | 21.10 | -0.47% | 12,295,690 |
| Nov 7, 2025 | 21.70 | 21.80 | 21.20 | 21.20 | 21.20 | -3.64% | 8,934,193 |
| Nov 6, 2025 | 21.60 | 22.00 | 21.50 | 22.00 | 22.00 | 3.77% | 12,509,220 |
| Nov 5, 2025 | 21.80 | 22.00 | 21.00 | 21.20 | 21.20 | -5.78% | 24,352,020 |
| Nov 4, 2025 | 23.30 | 23.50 | 22.50 | 22.50 | 22.50 | -3.43% | 12,152,600 |
| Nov 3, 2025 | 23.40 | 23.60 | 23.30 | 23.30 | 23.30 | 0.43% | 9,148,719 |
| Oct 31, 2025 | 23.40 | 23.60 | 23.10 | 23.20 | 23.20 | -0.43% | 9,888,649 |
| Oct 30, 2025 | 23.30 | 24.10 | 23.20 | 23.30 | 23.30 | -0.43% | 24,283,500 |
| Oct 29, 2025 | 23.50 | 23.80 | 23.40 | 23.40 | 23.40 | - | 10,452,780 |
| Oct 28, 2025 | 24.20 | 24.30 | 23.40 | 23.40 | 23.40 | -2.09% | 22,201,610 |
| Oct 27, 2025 | 24.20 | 24.80 | 23.80 | 23.90 | 23.90 | 0.42% | 28,543,980 |
| Oct 24, 2025 | 24.00 | 24.30 | 23.80 | 23.80 | 23.80 | 0.42% | 13,011,510 |
| Oct 22, 2025 | 23.60 | 24.00 | 23.10 | 23.70 | 23.70 | 0.42% | 17,634,060 |
| Oct 21, 2025 | 23.90 | 24.10 | 23.50 | 23.60 | 23.60 | 0.85% | 10,568,310 |
| Oct 20, 2025 | 23.80 | 24.10 | 23.40 | 23.40 | 23.40 | - | 10,711,480 |
| Oct 17, 2025 | 23.90 | 24.60 | 23.30 | 23.40 | 23.40 | -3.31% | 28,484,700 |
| Oct 16, 2025 | 24.00 | 24.60 | 23.90 | 24.20 | 24.20 | 1.26% | 24,741,060 |
| Oct 15, 2025 | 23.20 | 23.90 | 23.10 | 23.90 | 23.90 | 3.91% | 16,221,510 |
| Oct 14, 2025 | 24.10 | 24.10 | 23.00 | 23.00 | 23.00 | -3.36% | 17,053,610 |
| Oct 10, 2025 | 24.10 | 24.30 | 23.70 | 23.80 | 23.80 | -3.25% | 19,442,630 |
| Oct 9, 2025 | 24.80 | 25.25 | 24.50 | 24.60 | 24.60 | 1.65% | 38,134,450 |
| Oct 8, 2025 | 24.70 | 24.90 | 24.20 | 24.20 | 24.20 | -2.42% | 24,692,970 |
| Oct 7, 2025 | 23.50 | 25.25 | 23.40 | 24.80 | 24.80 | 6.90% | 46,401,230 |
| Oct 6, 2025 | 23.00 | 23.20 | 22.60 | 23.20 | 23.20 | 0.87% | 8,366,536 |
| Oct 3, 2025 | 23.20 | 23.80 | 23.00 | 23.00 | 23.00 | -0.86% | 16,821,040 |
| Oct 2, 2025 | 22.90 | 23.80 | 22.90 | 23.20 | 23.20 | 3.11% | 23,096,010 |
| Oct 1, 2025 | 22.90 | 23.20 | 22.50 | 22.50 | 22.50 | -1.32% | 20,129,760 |
| Sep 30, 2025 | 23.50 | 23.70 | 22.80 | 22.80 | 22.80 | -2.15% | 17,990,390 |
| Sep 29, 2025 | 24.50 | 24.80 | 23.00 | 23.30 | 23.30 | -5.67% | 34,988,880 |
| Sep 26, 2025 | 25.50 | 25.50 | 24.70 | 24.70 | 24.70 | -3.14% | 10,153,920 |
| Sep 25, 2025 | 25.25 | 25.75 | 25.25 | 25.50 | 25.50 | 0.99% | 4,581,049 |
| Sep 24, 2025 | 25.50 | 25.75 | 25.00 | 25.25 | 25.25 | -0.98% | 8,223,323 |
| Sep 23, 2025 | 24.90 | 26.00 | 24.90 | 25.50 | 25.50 | 3.66% | 23,617,650 |
| Sep 22, 2025 | 25.00 | 25.25 | 24.60 | 24.60 | 24.60 | -1.60% | 8,758,915 |
| Sep 19, 2025 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | -0.99% | 3,878,844 |
| Sep 18, 2025 | 26.00 | 26.00 | 25.00 | 25.25 | 25.25 | -1.94% | 13,035,250 |
| Sep 17, 2025 | 26.25 | 26.50 | 25.75 | 25.75 | 25.75 | -1.90% | 8,091,591 |
| Sep 16, 2025 | 26.50 | 26.75 | 25.75 | 26.25 | 26.25 | 0.96% | 10,805,530 |
| Sep 15, 2025 | 26.00 | 26.25 | 25.50 | 26.00 | 26.00 | - | 8,718,978 |
| Sep 12, 2025 | 25.75 | 26.50 | 25.50 | 26.00 | 26.00 | 2.97% | 15,663,310 |
| Sep 11, 2025 | 25.00 | 25.75 | 24.90 | 25.25 | 25.25 | 1.00% | 9,672,329 |
| Sep 10, 2025 | 25.25 | 25.50 | 24.70 | 25.00 | 25.00 | -0.99% | 10,586,660 |
| Sep 9, 2025 | 24.60 | 25.75 | 24.50 | 25.25 | 25.25 | 3.06% | 23,194,980 |