Hana Microelectronics PCL (BKK:HANA)
Thailand · Delayed Price · Currency is THB 23.60
-1.10 (-4.45%)
At close: Mar 24, 2026
Hana Microelectronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 25.25 | 25.50 | 23.40 | 23.60 | 23.60 | -4.45% | 47,705,600 |
| Mar 23, 2026 | 24.00 | 25.50 | 23.90 | 24.70 | 24.70 | - | 31,486,360 |
| Mar 20, 2026 | 24.60 | 24.90 | 24.00 | 24.70 | 24.70 | 2.49% | 38,131,520 |
| Mar 19, 2026 | 25.50 | 25.75 | 23.70 | 24.10 | 24.10 | -6.41% | 48,428,190 |
| Mar 18, 2026 | 26.00 | 26.50 | 25.50 | 25.75 | 25.75 | 0.98% | 29,905,710 |
| Mar 17, 2026 | 25.50 | 25.75 | 24.80 | 25.50 | 25.50 | - | 27,193,120 |
| Mar 16, 2026 | 24.20 | 25.50 | 24.00 | 25.50 | 25.50 | 3.24% | 28,720,760 |
| Mar 13, 2026 | 24.90 | 25.50 | 24.60 | 24.70 | 23.95 | -0.80% | 36,749,440 |
| Mar 12, 2026 | 24.10 | 25.50 | 24.10 | 24.90 | 24.14 | 3.75% | 54,582,900 |
| Mar 11, 2026 | 23.70 | 24.60 | 23.60 | 24.00 | 23.27 | 1.69% | 54,181,850 |
| Mar 10, 2026 | 23.80 | 24.10 | 22.70 | 23.60 | 22.88 | 1.72% | 66,574,580 |
| Mar 9, 2026 | 20.60 | 23.40 | 20.60 | 23.20 | 22.50 | 8.41% | 109,914,300 |
| Mar 6, 2026 | 19.30 | 21.80 | 18.80 | 21.40 | 20.75 | 12.04% | 80,377,620 |
| Mar 5, 2026 | 18.00 | 19.10 | 17.50 | 19.10 | 18.52 | 10.40% | 67,169,660 |
| Mar 4, 2026 | 18.10 | 18.30 | 16.40 | 17.30 | 16.77 | -9.90% | 56,660,060 |
| Mar 2, 2026 | 17.90 | 19.60 | 17.90 | 19.20 | 18.62 | 5.49% | 69,056,160 |
| Feb 27, 2026 | 18.30 | 18.60 | 18.10 | 18.20 | 17.65 | -2.15% | 29,395,920 |
| Feb 26, 2026 | 19.00 | 19.10 | 18.60 | 18.60 | 18.04 | -1.06% | 11,238,890 |
| Feb 25, 2026 | 19.30 | 19.60 | 18.80 | 18.80 | 18.23 | -0.53% | 25,208,110 |
| Feb 24, 2026 | 19.00 | 19.00 | 18.60 | 18.90 | 18.33 | - | 9,297,741 |
| Feb 23, 2026 | 19.50 | 19.80 | 18.60 | 18.90 | 18.33 | 1.61% | 45,125,500 |
| Feb 20, 2026 | 19.20 | 19.50 | 18.40 | 18.60 | 18.04 | -2.11% | 51,561,990 |
| Feb 19, 2026 | 17.60 | 19.00 | 17.50 | 19.00 | 18.42 | 9.20% | 48,653,040 |
| Feb 18, 2026 | 17.60 | 17.70 | 17.30 | 17.40 | 16.87 | -1.14% | 9,644,385 |
| Feb 17, 2026 | 17.20 | 17.60 | 17.00 | 17.60 | 17.07 | 2.33% | 9,731,438 |
| Feb 16, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 16.68 | - | 11,954,390 |
| Feb 13, 2026 | 17.10 | 17.30 | 17.00 | 17.20 | 16.68 | -0.58% | 10,646,270 |
| Feb 12, 2026 | 17.00 | 17.40 | 16.90 | 17.30 | 16.77 | 1.76% | 13,828,540 |
| Feb 11, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 16.48 | -5.03% | 21,351,420 |
| Feb 10, 2026 | 17.90 | 18.00 | 17.60 | 17.90 | 17.36 | 1.70% | 16,609,040 |
| Feb 9, 2026 | 17.50 | 17.80 | 17.50 | 17.60 | 17.07 | 2.33% | 15,818,600 |
| Feb 6, 2026 | 17.10 | 17.50 | 17.00 | 17.20 | 16.68 | - | 10,089,720 |
| Feb 5, 2026 | 17.20 | 17.40 | 17.00 | 17.20 | 16.68 | -0.58% | 8,319,426 |
| Feb 4, 2026 | 17.40 | 17.40 | 17.00 | 17.30 | 16.77 | -0.57% | 8,873,579 |
| Feb 3, 2026 | 17.20 | 17.80 | 17.20 | 17.40 | 16.87 | 2.35% | 11,979,790 |
| Feb 2, 2026 | 17.50 | 17.70 | 16.80 | 17.00 | 16.48 | -2.86% | 9,343,253 |
| Jan 30, 2026 | 17.70 | 17.90 | 17.50 | 17.50 | 16.97 | -2.23% | 5,898,300 |
| Jan 29, 2026 | 17.90 | 17.90 | 17.40 | 17.90 | 17.36 | 1.13% | 10,888,370 |
| Jan 28, 2026 | 17.90 | 18.10 | 17.60 | 17.70 | 17.16 | - | 11,593,120 |
| Jan 27, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.16 | 5.36% | 13,107,260 |
| Jan 26, 2026 | 17.10 | 17.10 | 16.70 | 16.80 | 16.29 | -1.75% | 8,540,841 |
| Jan 23, 2026 | 17.30 | 17.60 | 17.00 | 17.10 | 16.58 | -1.72% | 9,009,166 |
| Jan 22, 2026 | 17.50 | 18.10 | 17.30 | 17.40 | 16.87 | 1.16% | 24,206,460 |
| Jan 21, 2026 | 16.80 | 17.30 | 16.70 | 17.20 | 16.68 | 1.78% | 10,314,900 |
| Jan 20, 2026 | 16.70 | 17.00 | 16.60 | 16.90 | 16.39 | 0.60% | 10,333,200 |
| Jan 19, 2026 | 16.40 | 17.00 | 16.20 | 16.80 | 16.29 | 2.44% | 11,912,150 |
| Jan 16, 2026 | 16.30 | 16.50 | 16.00 | 16.40 | 15.90 | 1.23% | 7,204,971 |
| Jan 15, 2026 | 15.50 | 16.30 | 15.40 | 16.20 | 15.71 | 3.85% | 11,574,190 |
| Jan 14, 2026 | 15.20 | 15.70 | 15.20 | 15.60 | 15.13 | 3.31% | 6,058,909 |
| Jan 13, 2026 | 15.70 | 15.70 | 15.10 | 15.10 | 14.64 | -3.21% | 7,049,810 |