Hana Microelectronics PCL (BKK:HANA)
Thailand · Delayed Price · Currency is THB 51.00
0.00 (0.00%)
Sep 23, 2026, 4:35 PM ICT
Hana Microelectronics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 48.25 | 49.50 | 47.25 | 49.00 | 49.00 | - | 51,741,370 |
| Aug 18, 2026 | 48.25 | 49.75 | 48.00 | 49.00 | 49.00 | 1.03% | 60,136,140 |
| Aug 17, 2026 | 43.25 | 48.75 | 43.00 | 48.50 | 48.50 | 22.01% | 117,817,800 |
| Aug 14, 2026 | 38.50 | 40.50 | 38.25 | 39.75 | 39.75 | 5.30% | 64,778,540 |
| Aug 13, 2026 | 37.50 | 38.50 | 37.00 | 37.75 | 37.75 | 4.86% | 48,829,800 |
| Aug 11, 2026 | 36.25 | 37.25 | 36.00 | 36.00 | 36.00 | -0.69% | 18,850,449 |
| Aug 10, 2026 | 37.00 | 37.25 | 36.25 | 36.25 | 36.25 | - | 14,518,993 |
| Aug 7, 2026 | 36.00 | 36.50 | 35.50 | 36.25 | 36.25 | 1.40% | 14,310,883 |
| Aug 6, 2026 | 37.00 | 37.00 | 35.75 | 35.75 | 35.75 | -2.72% | 25,967,129 |
| Aug 5, 2026 | 36.75 | 38.00 | 36.50 | 36.75 | 36.75 | 3.52% | 43,726,322 |
| Aug 4, 2026 | 36.75 | 37.00 | 35.50 | 35.50 | 35.50 | -2.07% | 18,391,376 |
| Aug 3, 2026 | 36.00 | 37.25 | 35.50 | 36.25 | 36.25 | 0.69% | 24,567,251 |
| Jul 31, 2026 | 35.00 | 37.00 | 34.50 | 36.00 | 36.00 | 7.46% | 46,413,150 |
| Jul 30, 2026 | 36.25 | 36.50 | 33.00 | 33.50 | 33.50 | -10.07% | 63,935,670 |
| Jul 27, 2026 | 37.75 | 38.00 | 37.25 | 37.25 | 37.25 | -2.61% | 14,989,360 |
| Jul 24, 2026 | 38.25 | 38.50 | 37.75 | 38.25 | 38.25 | -1.92% | 17,225,490 |
| Jul 23, 2026 | 39.50 | 39.50 | 38.75 | 39.00 | 39.00 | - | 25,786,920 |
| Jul 22, 2026 | 38.50 | 39.50 | 37.25 | 39.00 | 39.00 | 2.63% | 53,556,455 |
| Jul 21, 2026 | 38.00 | 38.50 | 37.75 | 38.00 | 38.00 | 1.33% | 28,456,258 |
| Jul 20, 2026 | 36.25 | 38.00 | 36.25 | 37.50 | 37.50 | 2.04% | 19,452,020 |
| Jul 17, 2026 | 37.25 | 37.50 | 36.50 | 36.75 | 36.75 | -3.92% | 33,914,515 |
| Jul 16, 2026 | 39.00 | 39.00 | 37.50 | 38.25 | 38.25 | -2.55% | 36,367,871 |
| Jul 15, 2026 | 38.75 | 39.50 | 38.25 | 39.25 | 39.25 | 3.29% | 50,859,960 |
| Jul 14, 2026 | 36.50 | 38.25 | 36.25 | 38.00 | 38.00 | 0.66% | 33,679,740 |
| Jul 13, 2026 | 37.00 | 38.50 | 37.00 | 37.75 | 37.75 | 0.67% | 33,086,733 |