Hana Microelectronics PCL (BKK:HANA)
Thailand flag Thailand · Delayed Price · Currency is THB
23.40
+0.10 (0.43%)
Oct 29, 2025, 4:35 PM ICT

Hana Microelectronics PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202523.5023.8023.4023.4023.40-10,452,783
Oct 28, 202524.2024.3023.4023.4023.40-2.09%22,201,618
Oct 27, 202524.2024.8023.8023.9023.900.42%28,543,981
Oct 24, 202524.0024.3023.8023.8023.800.42%13,011,516
Oct 22, 202523.6024.0023.1023.7023.700.42%17,634,064
Oct 21, 202523.9024.1023.5023.6023.600.85%10,568,312
Oct 20, 202523.8024.1023.4023.4023.40-10,711,481
Oct 17, 202523.9024.6023.3023.4023.40-3.31%28,484,709
Oct 16, 202524.0024.6023.9024.2024.201.26%24,741,061
Oct 15, 202523.2023.9023.1023.9023.903.91%16,221,518
Oct 14, 202524.1024.1023.0023.0023.00-3.36%17,053,615
Oct 10, 202524.1024.3023.7023.8023.80-3.25%19,442,639
Oct 9, 202524.8025.2524.5024.6024.601.65%38,134,453
Oct 8, 202524.7024.9024.2024.2024.20-2.42%24,692,979
Oct 7, 202523.5025.2523.4024.8024.806.90%46,401,235
Oct 6, 202523.0023.2022.6023.2023.200.87%8,366,536
Oct 3, 202523.2023.8023.0023.0023.00-0.86%16,821,044
Oct 2, 202522.9023.8022.9023.2023.203.11%23,096,016
Oct 1, 202522.9023.2022.5022.5022.50-1.32%20,129,764
Sep 30, 202523.5023.7022.8022.8022.80-2.15%17,990,397
Sep 29, 202524.5024.8023.0023.3023.30-5.67%34,988,883
Sep 26, 202525.5025.5024.7024.7024.70-3.14%10,153,924
Sep 25, 202525.2525.7525.2525.5025.500.99%4,581,049
Sep 24, 202525.5025.7525.0025.2525.25-0.98%8,223,323
Sep 23, 202524.9026.0024.9025.5025.503.66%23,617,659
Sep 22, 202525.0025.2524.6024.6024.60-1.60%8,758,915
Sep 19, 202525.2525.5025.0025.0025.00-0.99%3,878,844
Sep 18, 202526.0026.0025.0025.2525.25-1.94%13,035,259
Sep 17, 202526.2526.5025.7525.7525.75-1.90%8,091,591
Sep 16, 202526.5026.7525.7526.2526.250.96%10,805,539
Sep 15, 202526.0026.2525.5026.0026.00-8,718,978
Sep 12, 202525.7526.5025.5026.0026.002.97%15,663,313
Sep 11, 202525.0025.7524.9025.2525.251.00%9,672,329
Sep 10, 202525.2525.5024.7025.0025.00-0.99%10,586,665
Sep 9, 202524.6025.7524.5025.2525.253.06%23,194,983
Sep 8, 202525.2525.2524.3024.5024.50-2.97%21,478,761
Sep 5, 202524.7025.2524.7025.2525.252.64%11,322,794
Sep 4, 202525.0025.5024.5024.6024.60-1.20%17,433,739
Sep 3, 202524.3025.0024.2024.9024.902.05%15,216,066
Sep 2, 202524.6024.7024.2024.4024.40-10,131,899
Sep 1, 202524.4024.7024.3024.4024.400.83%9,515,591
Aug 29, 202524.8025.0024.2024.2024.20-2.42%19,979,825
Aug 28, 202524.6025.2524.5024.8024.800.40%10,408,638
Aug 27, 202525.5025.5024.5024.7024.70-2.18%19,289,592
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