Hana Microelectronics PCL (BKK:HANA)
Thailand · Delayed Price · Currency is THB 46.00
+0.75 (1.66%)
Nov 2, 2026, 4:39 PM ICT
Hana Microelectronics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 45.00 | 46.75 | 44.75 | 46.00 | 46.00 | 1.66% | 22,685,024 |
| Oct 30, 2026 | 45.00 | 45.75 | 43.25 | 45.25 | 45.25 | -5.24% | 40,987,403 |
| Oct 29, 2026 | 49.00 | 49.00 | 47.00 | 47.75 | 47.75 | -3.05% | 12,686,484 |
| Oct 28, 2026 | 48.50 | 50.00 | 48.50 | 49.25 | 49.25 | 2.07% | 17,647,128 |
| Oct 27, 2026 | 48.50 | 49.00 | 48.00 | 48.25 | 48.25 | 1.58% | 20,514,812 |
| Oct 26, 2026 | 48.00 | 48.25 | 46.75 | 47.50 | 47.50 | -2.06% | 23,460,779 |
| Oct 22, 2026 | 49.25 | 49.50 | 48.00 | 48.50 | 48.50 | -2.02% | 19,418,371 |
| Oct 21, 2026 | 49.25 | 49.75 | 47.50 | 49.50 | 49.50 | 2.06% | 20,988,662 |
| Oct 20, 2026 | 49.50 | 50.25 | 48.25 | 48.50 | 48.50 | -2.02% | 17,838,559 |
| Oct 19, 2026 | 50.50 | 51.25 | 48.00 | 49.50 | 49.50 | -1.49% | 30,014,722 |
| Oct 15, 2026 | 51.00 | 51.25 | 50.00 | 50.25 | 50.25 | -4.29% | 25,446,121 |
| Oct 14, 2026 | 51.00 | 52.75 | 51.00 | 52.50 | 52.50 | 1.94% | 18,656,968 |
| Oct 12, 2026 | 52.75 | 52.75 | 51.25 | 51.50 | 51.50 | -1.44% | 11,003,581 |
| Oct 9, 2026 | 51.00 | 52.50 | 50.75 | 52.25 | 52.25 | 1.95% | 15,638,821 |
| Oct 8, 2026 | 52.75 | 52.75 | 51.25 | 51.25 | 51.25 | -1.91% | 13,225,344 |
| Oct 7, 2026 | 53.25 | 53.50 | 52.25 | 52.25 | 52.25 | -1.88% | 27,003,012 |
| Oct 6, 2026 | 52.25 | 53.50 | 52.00 | 53.25 | 53.25 | 1.91% | 31,720,187 |
| Oct 5, 2026 | 53.25 | 53.50 | 52.00 | 52.25 | 52.25 | 0.48% | 20,795,430 |
| Oct 2, 2026 | 53.25 | 53.50 | 51.75 | 52.00 | 52.00 | -2.80% | 34,663,197 |
| Oct 1, 2026 | 51.50 | 54.00 | 51.25 | 53.50 | 53.50 | 4.90% | 52,783,653 |
| Sep 30, 2026 | 54.25 | 54.25 | 50.50 | 51.00 | 51.00 | -2.86% | 54,337,783 |
| Sep 29, 2026 | 52.25 | 54.00 | 52.00 | 52.50 | 52.50 | 2.44% | 59,686,296 |
| Sep 28, 2026 | 50.25 | 51.50 | 50.00 | 51.25 | 51.25 | 1.49% | 13,815,396 |
| Sep 25, 2026 | 51.00 | 51.25 | 50.25 | 50.50 | 50.50 | - | 14,845,076 |
| Sep 24, 2026 | 50.75 | 51.50 | 50.25 | 50.50 | 50.50 | -0.98% | 19,932,763 |
| Sep 23, 2026 | 51.50 | 52.25 | 50.25 | 51.00 | 51.00 | - | 32,471,140 |
| Sep 22, 2026 | 51.75 | 52.50 | 50.75 | 51.00 | 51.00 | 2.00% | 45,216,023 |
| Sep 21, 2026 | 49.75 | 50.25 | 49.25 | 50.00 | 50.00 | 4.71% | 28,967,141 |
| Sep 18, 2026 | 49.00 | 49.25 | 47.50 | 47.75 | 47.75 | -1.55% | 26,438,479 |
| Sep 17, 2026 | 50.25 | 51.00 | 48.50 | 48.50 | 48.50 | -3.00% | 42,405,866 |
| Sep 16, 2026 | 51.75 | 52.75 | 49.50 | 50.00 | 50.00 | -2.44% | 49,746,205 |
| Sep 15, 2026 | 48.75 | 52.00 | 48.00 | 51.25 | 51.25 | 5.67% | 72,820,567 |
| Sep 14, 2026 | 48.75 | 51.75 | 48.50 | 48.50 | 48.50 | -3.00% | 50,140,622 |
| Sep 11, 2026 | 47.75 | 51.25 | 47.50 | 50.00 | 50.00 | 4.17% | 39,905,930 |
| Sep 10, 2026 | 46.50 | 49.00 | 46.50 | 48.00 | 48.00 | 2.67% | 23,035,281 |
| Sep 9, 2026 | 46.50 | 47.25 | 46.25 | 46.75 | 46.75 | 1.08% | 9,540,272 |
| Sep 8, 2026 | 46.50 | 46.75 | 45.75 | 46.25 | 46.25 | -0.54% | 6,305,562 |
| Sep 7, 2026 | 46.00 | 46.75 | 45.50 | 46.50 | 46.50 | 1.64% | 12,548,830 |
| Sep 4, 2026 | 44.75 | 45.75 | 44.25 | 45.75 | 45.75 | 3.98% | 9,017,535 |
| Sep 3, 2026 | 45.50 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 11,412,111 |
| Sep 2, 2026 | 44.50 | 45.50 | 44.50 | 45.00 | 45.00 | - | 6,998,438 |
| Sep 1, 2026 | 47.50 | 47.75 | 44.50 | 45.00 | 45.00 | -4.76% | 23,737,080 |
| Aug 31, 2026 | 46.50 | 48.50 | 46.00 | 47.25 | 47.25 | 1.07% | 27,663,798 |
| Aug 28, 2026 | 46.75 | 47.25 | 45.75 | 46.75 | 46.75 | -0.53% | 8,684,438 |
| Aug 27, 2026 | 47.00 | 47.50 | 46.25 | 47.00 | 47.00 | 2.17% | 11,197,177 |
| Aug 26, 2026 | 45.75 | 46.75 | 45.25 | 46.00 | 46.00 | 0.55% | 9,200,186 |
| Aug 25, 2026 | 45.50 | 46.00 | 44.75 | 45.75 | 45.75 | - | 9,877,159 |
| Aug 24, 2026 | 46.25 | 46.50 | 44.50 | 45.75 | 45.75 | -4.19% | 17,698,123 |
| Aug 21, 2026 | 47.00 | 48.00 | 46.50 | 47.75 | 47.75 | 3.24% | 30,038,290 |
| Aug 20, 2026 | 49.25 | 49.25 | 46.25 | 46.25 | 46.25 | -5.61% | 57,400,510 |