Hansoh Pharmaceutical Group Company Limited (BKK:HANSOH19)
Thailand · Delayed Price · Currency is THB 5.45
-0.45 (-7.63%)
At close: Oct 22, 2026
BKK:HANSOH19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -7.63% | 24,261 |
| Oct 21, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 12,395 |
| Oct 20, 2026 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 8.26% | 51,350 |
| Oct 19, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 299 |
| Oct 15, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 2.86% | 1,867 |
| Oct 14, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -3.67% | 33,793 |
| Oct 12, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 666 |
| Oct 9, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -2.70% | 16,734 |
| Oct 8, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -5.13% | 10,723 |
| Oct 7, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | - | 1,311 |
| Oct 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 17,107 |
| Oct 2, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | -4.10% | 2,518 |
| Oct 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2,017 |
| Sep 30, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 6.09% | 13,532 |
| Sep 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 4 |
| Sep 28, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 101,502 |
| Sep 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | 2,001 |
| Sep 24, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -0.85% | 13,597 |
| Sep 23, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | 74,252 |
| Sep 22, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.88% | 23,055 |
| Sep 21, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.05 | 4.27% | 24,130 |
| Sep 18, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.80 | -0.85% | 102,945 |
| Sep 17, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.85 | 2.61% | 55 |
| Sep 16, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.71 | - | 96,015 |
| Sep 15, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.71 | -1.71% | 33,637 |
| Sep 14, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.80 | 5.41% | 166,541 |
| Sep 11, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.51 | -1.77% | 127,826 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.61 | -3.42% | 66,846 |
| Sep 9, 2026 | 6.10 | 6.10 | 5.70 | 5.85 | 5.80 | -4.10% | 215,754 |
| Sep 8, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.05 | -0.81% | 76,613 |
| Sep 7, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.10 | - | 21,591 |
| Sep 4, 2026 | 6.15 | 6.15 | 6.05 | 6.15 | 6.10 | 0.82% | 83,862 |
| Sep 3, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.05 | 1.67% | 161,368 |
| Sep 2, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.95 | 2.56% | 13,035 |
| Sep 1, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.80 | -2.50% | 771 |
| Aug 31, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 5.95 | -2.44% | 45,504 |
| Aug 28, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.10 | -0.81% | 24,282 |
| Aug 27, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.15 | 15.89% | 250,010 |
| Aug 26, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.31 | 0.94% | 18,870 |
| Aug 25, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.26 | 1.92% | 211,089 |
| Aug 24, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.16 | -5.45% | 299,913 |
| Aug 21, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.46 | -2.65% | 15,511 |
| Aug 20, 2026 | 5.80 | 5.80 | 5.60 | 5.65 | 5.61 | - | 17,609 |
| Aug 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 0.89% | 1,601 |
| Aug 18, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.56 | - | 90,036 |
| Aug 17, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.56 | -1.75% | 21,821 |
| Aug 14, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.66 | -0.87% | 3,361 |
| Aug 13, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.71 | -2.54% | 11,768 |
| Aug 11, 2026 | 6.00 | 6.15 | 5.90 | 5.90 | 5.85 | 0.85% | 45,971 |
| Aug 10, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.80 | 5.41% | 18,717 |