Hana Microelectronics PCL (BKK:HANA)
Thailand · Delayed Price · Currency is THB 24.30
-0.50 (-2.02%)
Oct 8, 2025, 4:29 PM ICT
Hana Microelectronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.50 | 25.25 | 23.40 | 24.80 | 24.80 | 6.90% | 46,401,235 |
| 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% | 16,821,044 |
| Oct 2, 2025 | 22.90 | 23.80 | 22.90 | 23.20 | 23.20 | 3.11% | 23,096,016 |
| Oct 1, 2025 | 22.90 | 23.20 | 22.50 | 22.50 | 22.50 | -1.32% | 20,129,764 |
| Sep 30, 2025 | 23.50 | 23.70 | 22.80 | 22.80 | 22.80 | -2.15% | 17,990,397 |
| Sep 29, 2025 | 24.50 | 24.80 | 23.00 | 23.30 | 23.30 | -5.67% | 34,988,883 |
| Sep 26, 2025 | 25.50 | 25.50 | 24.70 | 24.70 | 24.70 | -3.14% | 10,153,924 |
| 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% | 23,617,659 |
| 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% | 13,035,259 |
| 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% | 10,805,539 |
| 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% | 15,663,313 |
| 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% | 10,586,665 |
| Sep 9, 2025 | 24.60 | 25.75 | 24.50 | 25.25 | 25.25 | 3.06% | 23,194,983 |
| Sep 8, 2025 | 25.25 | 25.25 | 24.30 | 24.50 | 24.50 | -2.97% | 21,478,761 |
| Sep 5, 2025 | 24.70 | 25.25 | 24.70 | 25.25 | 25.25 | 2.64% | 11,322,794 |
| Sep 4, 2025 | 25.00 | 25.50 | 24.50 | 24.60 | 24.60 | -1.20% | 17,433,739 |
| Sep 3, 2025 | 24.30 | 25.00 | 24.20 | 24.90 | 24.90 | 2.05% | 15,216,066 |
| Sep 2, 2025 | 24.60 | 24.70 | 24.20 | 24.40 | 24.40 | - | 10,131,899 |
| Sep 1, 2025 | 24.40 | 24.70 | 24.30 | 24.40 | 24.40 | 0.83% | 9,515,591 |
| Aug 29, 2025 | 24.80 | 25.00 | 24.20 | 24.20 | 24.20 | -2.42% | 19,979,825 |
| Aug 28, 2025 | 24.60 | 25.25 | 24.50 | 24.80 | 24.80 | 0.40% | 10,408,638 |
| Aug 27, 2025 | 25.50 | 25.50 | 24.50 | 24.70 | 24.70 | -2.18% | 19,289,592 |
| Aug 26, 2025 | 24.40 | 25.75 | 24.40 | 25.25 | 25.25 | 3.06% | 28,025,272 |
| Aug 25, 2025 | 25.25 | 25.50 | 24.40 | 24.50 | 24.50 | -1.21% | 23,261,128 |
| Aug 22, 2025 | 24.00 | 25.25 | 23.70 | 24.80 | 24.80 | 6.90% | 96,601,311 |
| Aug 21, 2025 | 21.40 | 23.30 | 21.40 | 23.20 | 23.20 | 7.91% | 42,585,054 |
| Aug 20, 2025 | 21.20 | 21.70 | 20.70 | 21.50 | 21.50 | 1.42% | 16,588,813 |
| Aug 19, 2025 | 21.30 | 21.60 | 21.00 | 21.20 | 21.20 | - | 9,890,623 |
| Aug 18, 2025 | 21.70 | 21.90 | 21.10 | 21.20 | 21.20 | -1.85% | 11,904,085 |
| Aug 15, 2025 | 22.10 | 22.20 | 21.50 | 21.60 | 21.60 | -4.00% | 19,633,995 |
| Aug 14, 2025 | 22.90 | 23.00 | 22.30 | 22.50 | 22.50 | -3.02% | 26,279,250 |
| Aug 13, 2025 | 22.50 | 23.70 | 22.50 | 23.20 | 23.20 | 4.50% | 36,209,876 |
| Aug 8, 2025 | 22.40 | 22.80 | 22.20 | 22.20 | 22.20 | -0.45% | 12,006,118 |
| Aug 7, 2025 | 22.70 | 22.90 | 22.20 | 22.30 | 22.30 | -3.04% | 19,420,016 |
| Aug 6, 2025 | 22.90 | 23.10 | 22.50 | 23.00 | 23.00 | 0.88% | 14,521,876 |
| 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 |