Hana Microelectronics PCL (BKK:HANA)
Thailand · Delayed Price · Currency is THB 38.00
+2.75 (7.80%)
May 25, 2026, 12:29 PM ICT
Hana Microelectronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 37.00 | 38.25 | 36.50 | 37.75 | - | 7.09% | 3,718,900 |
| May 22, 2026 | 35.00 | 36.50 | 34.25 | 35.25 | 35.25 | 2.17% | 69,723,280 |
| May 21, 2026 | 36.00 | 36.00 | 33.75 | 34.50 | 34.50 | - | 77,389,260 |
| May 20, 2026 | 30.75 | 35.00 | 30.50 | 34.50 | 34.50 | 16.95% | 102,230,800 |
| May 19, 2026 | 30.50 | 30.75 | 29.00 | 29.50 | 29.50 | -3.28% | 40,251,100 |
| May 18, 2026 | 31.25 | 31.50 | 30.00 | 30.50 | 30.50 | -3.17% | 37,043,270 |
| May 15, 2026 | 32.75 | 34.25 | 31.25 | 31.50 | 31.50 | -10.64% | 91,963,480 |
| May 14, 2026 | 35.00 | 35.50 | 34.50 | 35.25 | 35.25 | 0.71% | 23,002,720 |
| May 13, 2026 | 33.75 | 35.25 | 33.00 | 35.00 | 35.00 | 6.06% | 38,475,700 |
| May 12, 2026 | 35.75 | 35.75 | 32.50 | 33.00 | 33.00 | -7.04% | 29,430,710 |
| May 11, 2026 | 34.50 | 35.50 | 34.50 | 35.50 | 35.50 | 2.90% | 17,817,030 |
| May 8, 2026 | 35.25 | 35.75 | 34.25 | 34.50 | 34.50 | -2.13% | 20,322,950 |
| May 7, 2026 | 35.00 | 35.75 | 34.75 | 35.25 | 35.25 | 1.44% | 23,688,670 |
| May 6, 2026 | 36.50 | 36.50 | 34.75 | 34.75 | 34.75 | -1.42% | 49,115,870 |
| May 5, 2026 | 33.75 | 36.25 | 33.75 | 35.25 | 35.25 | 6.82% | 50,565,290 |
| Apr 30, 2026 | 32.00 | 33.25 | 32.00 | 33.00 | 33.00 | 3.13% | 26,526,000 |
| Apr 29, 2026 | 32.00 | 32.75 | 31.25 | 32.00 | 32.00 | -0.78% | 22,735,550 |
| Apr 28, 2026 | 33.75 | 33.75 | 32.00 | 32.25 | 32.25 | -1.53% | 44,904,630 |
| Apr 27, 2026 | 30.75 | 33.75 | 30.75 | 32.75 | 32.75 | 8.26% | 57,748,490 |
| Apr 24, 2026 | 29.50 | 31.50 | 29.25 | 30.25 | 30.25 | 2.54% | 48,097,900 |
| Apr 23, 2026 | 28.25 | 29.75 | 27.50 | 29.50 | 29.50 | 5.36% | 47,614,650 |
| Apr 22, 2026 | 28.00 | 28.75 | 27.00 | 28.00 | 28.00 | - | 33,300,800 |
| Apr 21, 2026 | 28.25 | 29.00 | 27.75 | 28.00 | 28.00 | - | 27,538,900 |
| Apr 20, 2026 | 28.00 | 28.50 | 27.75 | 28.00 | 28.00 | - | 17,673,040 |
| Apr 17, 2026 | 27.50 | 28.75 | 27.25 | 28.00 | 28.00 | 2.75% | 39,895,340 |
| Apr 16, 2026 | 27.75 | 28.00 | 26.75 | 27.25 | 27.25 | 3.81% | 31,183,680 |
| Apr 10, 2026 | 26.00 | 26.75 | 25.75 | 26.25 | 26.25 | 2.94% | 33,406,970 |
| Apr 9, 2026 | 25.50 | 26.50 | 25.25 | 25.50 | 25.50 | -0.97% | 25,044,440 |
| Apr 8, 2026 | 26.00 | 26.00 | 25.00 | 25.75 | 25.75 | 3.00% | 23,427,180 |
| Apr 7, 2026 | 24.80 | 25.50 | 24.60 | 25.00 | 25.00 | - | 14,233,950 |
| Apr 3, 2026 | 25.75 | 26.00 | 24.70 | 25.00 | 25.00 | -1.96% | 32,610,910 |
| Apr 2, 2026 | 25.50 | 26.00 | 24.80 | 25.50 | 25.50 | -1.92% | 52,800,700 |
| Apr 1, 2026 | 28.25 | 28.25 | 25.50 | 26.00 | 26.00 | -5.45% | 66,901,280 |
| Mar 31, 2026 | 28.25 | 28.50 | 26.50 | 27.50 | 27.50 | -2.65% | 37,865,230 |
| Mar 30, 2026 | 27.25 | 28.25 | 26.75 | 28.25 | 28.25 | 1.80% | 22,862,480 |
| Mar 27, 2026 | 28.75 | 29.00 | 27.25 | 27.75 | 27.75 | -2.63% | 19,985,390 |
| Mar 26, 2026 | 27.00 | 29.50 | 27.00 | 28.50 | 28.50 | 2.70% | 44,048,700 |
| Mar 25, 2026 | 23.90 | 28.50 | 23.90 | 27.75 | 27.75 | 17.58% | 90,902,370 |
| 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 | 6.47% | 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 |