Hana Microelectronics PCL (BKK:HANA)
Thailand · Delayed Price · Currency is THB 19.20
+1.00 (5.49%)
Mar 2, 2026, 4:35 PM ICT
Hana Microelectronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 17.90 | 19.60 | 17.90 | 19.20 | 19.20 | 5.49% | 69,056,160 |
| Feb 27, 2026 | 18.30 | 18.60 | 18.10 | 18.20 | 18.20 | -2.15% | 29,395,920 |
| Feb 26, 2026 | 19.00 | 19.10 | 18.60 | 18.60 | 18.60 | -1.06% | 11,238,890 |
| Feb 25, 2026 | 19.30 | 19.60 | 18.80 | 18.80 | 18.80 | -0.53% | 25,208,110 |
| Feb 24, 2026 | 19.00 | 19.00 | 18.60 | 18.90 | 18.90 | - | 9,297,741 |
| Feb 23, 2026 | 19.50 | 19.80 | 18.60 | 18.90 | 18.90 | 1.61% | 45,125,500 |
| Feb 20, 2026 | 19.20 | 19.50 | 18.40 | 18.60 | 18.60 | -2.11% | 51,561,990 |
| Feb 19, 2026 | 17.60 | 19.00 | 17.50 | 19.00 | 19.00 | 9.20% | 48,653,040 |
| Feb 18, 2026 | 17.60 | 17.70 | 17.30 | 17.40 | 17.40 | -1.14% | 9,644,385 |
| Feb 17, 2026 | 17.20 | 17.60 | 17.00 | 17.60 | 17.60 | 2.33% | 9,731,438 |
| Feb 16, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | - | 11,954,390 |
| Feb 13, 2026 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | -0.58% | 10,646,270 |
| Feb 12, 2026 | 17.00 | 17.40 | 16.90 | 17.30 | 17.30 | 1.76% | 13,828,540 |
| Feb 11, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -5.03% | 21,351,420 |
| Feb 10, 2026 | 17.90 | 18.00 | 17.60 | 17.90 | 17.90 | 1.70% | 16,609,040 |
| Feb 9, 2026 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | 2.33% | 15,818,600 |
| Feb 6, 2026 | 17.10 | 17.50 | 17.00 | 17.20 | 17.20 | - | 10,089,720 |
| Feb 5, 2026 | 17.20 | 17.40 | 17.00 | 17.20 | 17.20 | -0.58% | 8,319,426 |
| Feb 4, 2026 | 17.40 | 17.40 | 17.00 | 17.30 | 17.30 | -0.57% | 8,873,579 |
| Feb 3, 2026 | 17.20 | 17.80 | 17.20 | 17.40 | 17.40 | 2.35% | 11,979,790 |
| Feb 2, 2026 | 17.50 | 17.70 | 16.80 | 17.00 | 17.00 | -2.86% | 9,343,253 |
| Jan 30, 2026 | 17.70 | 17.90 | 17.50 | 17.50 | 17.50 | -2.23% | 5,898,300 |
| Jan 29, 2026 | 17.90 | 17.90 | 17.40 | 17.90 | 17.90 | 1.13% | 10,888,370 |
| Jan 28, 2026 | 17.90 | 18.10 | 17.60 | 17.70 | 17.70 | - | 11,593,120 |
| Jan 27, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 5.36% | 13,107,260 |
| Jan 26, 2026 | 17.10 | 17.10 | 16.70 | 16.80 | 16.80 | -1.75% | 8,540,841 |
| Jan 23, 2026 | 17.30 | 17.60 | 17.00 | 17.10 | 17.10 | -1.72% | 9,009,166 |
| Jan 22, 2026 | 17.50 | 18.10 | 17.30 | 17.40 | 17.40 | 1.16% | 24,206,460 |
| Jan 21, 2026 | 16.80 | 17.30 | 16.70 | 17.20 | 17.20 | 1.78% | 10,314,900 |
| Jan 20, 2026 | 16.70 | 17.00 | 16.60 | 16.90 | 16.90 | 0.60% | 10,333,200 |
| Jan 19, 2026 | 16.40 | 17.00 | 16.20 | 16.80 | 16.80 | 2.44% | 11,912,150 |
| Jan 16, 2026 | 16.30 | 16.50 | 16.00 | 16.40 | 16.40 | 1.23% | 7,204,971 |
| Jan 15, 2026 | 15.50 | 16.30 | 15.40 | 16.20 | 16.20 | 3.85% | 11,574,190 |
| Jan 14, 2026 | 15.20 | 15.70 | 15.20 | 15.60 | 15.60 | 3.31% | 6,058,909 |
| Jan 13, 2026 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | -3.21% | 7,049,810 |
| Jan 12, 2026 | 15.80 | 16.00 | 15.60 | 15.60 | 15.60 | -1.27% | 3,431,868 |
| Jan 9, 2026 | 16.20 | 16.30 | 15.80 | 15.80 | 15.80 | -1.86% | 6,245,582 |
| Jan 8, 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | -1.83% | 5,282,408 |
| Jan 7, 2026 | 16.20 | 16.50 | 16.10 | 16.40 | 16.40 | 1.86% | 7,347,293 |
| Jan 6, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.23% | 4,577,311 |
| Jan 5, 2026 | 16.60 | 16.80 | 16.30 | 16.30 | 16.30 | - | 6,153,798 |
| Dec 30, 2025 | 16.30 | 16.40 | 16.10 | 16.30 | 16.30 | - | 3,091,442 |
| Dec 29, 2025 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 3,281,957 |
| Dec 26, 2025 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | 0.61% | 2,586,865 |
| Dec 25, 2025 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | -2.98% | 7,584,429 |
| Dec 24, 2025 | 16.80 | 16.90 | 16.60 | 16.80 | 16.80 | -0.59% | 4,589,001 |
| Dec 23, 2025 | 16.60 | 16.90 | 16.50 | 16.90 | 16.90 | 1.20% | 6,280,756 |
| Dec 22, 2025 | 16.60 | 16.90 | 16.50 | 16.70 | 16.70 | 2.45% | 9,844,817 |
| Dec 19, 2025 | 16.10 | 16.40 | 16.10 | 16.30 | 16.30 | 1.88% | 5,458,362 |
| Dec 18, 2025 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 6,675,804 |