Hansoh Pharmaceutical Group Company Limited (BKK:HANSOH19)
Thailand · Delayed Price · Currency is THB · Units5.65
-0.20 (-3.42%)
Last updated: Sep 10, 2026, 4:26 PM ICT
BKK:HANSOH19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -3.42% | 66,846 |
| Sep 9, 2026 | 6.10 | 6.10 | 5.70 | 5.85 | 5.85 | -4.10% | 215,754 |
| Sep 8, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | 76,613 |
| Sep 7, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 21,591 |
| Sep 4, 2026 | 6.15 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 83,862 |
| Sep 3, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | 161,368 |
| Sep 2, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 2.56% | 13,035 |
| Sep 1, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -2.50% | 771 |
| Aug 31, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -2.44% | 45,504 |
| Aug 28, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 24,282 |
| Aug 27, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 15.89% | 250,010 |
| Aug 26, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 18,870 |
| Aug 25, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 1.92% | 211,089 |
| Aug 24, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | -5.45% | 299,913 |
| Aug 21, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -2.65% | 15,511 |
| Aug 20, 2026 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | - | 17,609 |
| Aug 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 1,601 |
| Aug 18, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 90,036 |
| Aug 17, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 21,821 |
| Aug 14, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | -0.87% | 3,361 |
| Aug 13, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -2.54% | 11,768 |
| Aug 11, 2026 | 6.00 | 6.15 | 5.90 | 5.90 | 5.90 | 0.85% | 45,971 |
| Aug 10, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 5.41% | 18,717 |
| Aug 7, 2026 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | 3.74% | 8,323 |
| Aug 6, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 3,907 |
| Aug 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 532 |
| Aug 4, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 5,802 |
| Aug 3, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | -1.82% | 3,782 |
| Jul 31, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | -1.79% | 5,943 |
| Jul 30, 2026 | 5.75 | 5.75 | 5.55 | 5.60 | 5.60 | - | 386 |
| Jul 27, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 2,147 |
| Jul 24, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | 306 |
| Jul 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 221 |
| Jul 22, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | 3,007 |
| Jul 21, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | -0.88% | 3,352 |
| Jul 20, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 2.73% | 92 |
| Jul 17, 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | -4.35% | 418 |
| Jul 16, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | 0.88% | 12,521 |
| Jul 15, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | 1.79% | 13,136 |
| Jul 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2,105 |
| Jul 13, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 421 |
| Jul 10, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | 3.74% | 1,052 |
| Jul 9, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -3.60% | 25,916 |
| Jul 8, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 10,920 |
| Jul 7, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -3.48% | 8,791 |
| Jul 6, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | 0.88% | 21,659 |
| Jul 3, 2026 | 5.55 | 5.75 | 5.55 | 5.70 | 5.70 | 9.26% | 43,424 |
| Jul 2, 2026 | 5.35 | 5.40 | 5.25 | 5.25 | 5.22 | 3.96% | 113,782 |
| Jul 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | -0.98% | 35 |
| Jun 30, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.07 | -1.92% | 112,235 |