Hana Microelectronics PCL (BKK:HANA)
Thailand flag Thailand · Delayed Price · Currency is THB
24.70
-0.55 (-2.18%)
Aug 27, 2025, 4:36 PM ICT

Hana Microelectronics PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202525.5025.5024.9025.0025.00-0.99%9,637,226
Aug 26, 202524.4025.7524.4025.2525.253.06%28,025,272
Aug 25, 202525.2525.5024.4024.5024.50-1.21%23,261,128
Aug 22, 202524.0025.2523.7024.8024.806.90%96,601,311
Aug 21, 202521.4023.3021.4023.2023.207.91%42,585,054
Aug 20, 202521.2021.7020.7021.5021.501.42%16,588,813
Aug 19, 202521.3021.6021.0021.2021.20-9,890,623
Aug 18, 202521.7021.9021.1021.2021.20-1.85%11,904,085
Aug 15, 202522.1022.2021.5021.6021.60-4.00%19,633,995
Aug 14, 202522.9023.0022.3022.5022.50-3.02%26,279,250
Aug 13, 202522.5023.7022.5023.2023.204.50%36,209,876
Aug 8, 202522.4022.8022.2022.2022.20-0.45%12,006,118
Aug 7, 202522.7022.9022.2022.3022.30-3.04%19,420,016
Aug 6, 202522.9023.1022.5023.0023.000.88%14,521,876
Aug 5, 202522.7023.3022.4022.8022.801.33%17,824,869
Aug 4, 202522.4023.0022.2022.5022.50-0.44%14,550,569
Aug 1, 202524.2024.4022.6022.6022.60-2.16%35,668,190
Jul 31, 202523.6023.8023.1023.1023.10-2.94%31,021,086
Jul 30, 202522.6023.9022.2023.8023.806.73%50,284,136
Jul 29, 202521.7022.6021.3022.3022.303.72%31,460,717
Jul 25, 202520.9021.7020.9021.5021.502.87%12,527,816
Jul 24, 202521.8022.2020.9020.9020.90-2.79%28,777,898
Jul 23, 202521.5022.0021.3021.5021.500.94%14,509,409
Jul 22, 202521.7022.3021.2021.3021.30-1.84%11,716,362
Jul 21, 202522.2022.3021.7021.7021.70-1.36%11,670,635
Jul 18, 202522.4022.7021.8022.0022.00-0.90%20,639,230
Jul 17, 202521.3022.5021.3022.2022.205.21%31,230,999
Jul 16, 202521.0021.8020.6021.1021.10-22,239,380
Jul 15, 202520.4021.3020.3021.1021.103.94%15,038,459
Jul 14, 202520.0020.4019.7020.3020.302.53%10,825,650
Jul 11, 202520.1020.2019.6019.8019.80-8,954,577
Jul 9, 202520.6021.1019.7019.8019.80-5.26%19,777,890
Jul 8, 202519.1021.0019.1020.9020.903.47%30,955,959
Jul 7, 202520.1020.3019.4020.2020.20-2.88%22,258,046
Jul 4, 202521.5021.5020.7020.8020.80-3.26%19,186,716
Jul 3, 202520.5021.9020.5021.5021.505.39%32,450,207
Jul 2, 202519.9020.6019.8020.4020.402.00%21,150,829
Jul 1, 202519.6020.1019.4020.0020.002.56%13,549,259
Jun 30, 202519.7019.8019.4019.5019.500.52%8,683,752
Jun 27, 202519.8019.8019.3019.4019.40-2.51%13,555,443
Jun 26, 202519.7020.5019.5019.9019.902.05%22,805,129
Jun 25, 202518.4019.8018.4019.5019.505.98%14,533,688
Jun 24, 202518.2018.6018.2018.4018.402.79%7,698,422
Jun 23, 202517.6018.2017.5017.9017.90-6,984,330
Jun 20, 202517.6018.1017.3017.9017.902.29%14,021,197
Jun 19, 202518.1018.1017.5017.5017.50-4.37%10,853,557
Jun 18, 202517.7018.8017.7018.3018.303.98%15,636,277
Jun 17, 202517.8017.9017.4017.6017.60-0.56%7,292,988
Jun 16, 202517.5017.9017.2017.7017.701.14%8,361,083
Jun 13, 202517.6017.8017.3017.5017.50-2.23%9,039,976