Hermès International Société en commandite par actions (BKK:HERMES80)
Thailand · Delayed Price · Currency is THB 7.75
0.00 (0.00%)
At close: Dec 29, 2025
BKK:HERMES80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | 0.65% | 9,258 |
| Dec 29, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 43,420 |
| Dec 26, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 6,450 |
| Dec 25, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 5,343 |
| Dec 24, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | - | 79,405 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 22,378 |
| Dec 22, 2025 | 7.75 | 7.90 | 7.70 | 7.80 | 7.80 | -1.27% | 32,893 |
| Dec 19, 2025 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 100,896 |
| Dec 18, 2025 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 71,253 |
| Dec 17, 2025 | 7.95 | 8.05 | 7.85 | 7.90 | 7.90 | -1.86% | 42,116 |
| Dec 16, 2025 | 8.10 | 8.10 | 7.95 | 8.05 | 8.05 | -0.62% | 866,692 |
| Dec 15, 2025 | 7.95 | 8.10 | 7.90 | 8.10 | 8.10 | 1.89% | 12,228 |
| Dec 12, 2025 | 8.00 | 8.05 | 7.90 | 7.95 | 7.95 | -0.62% | 21,570 |
| Dec 11, 2025 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 7,367 |
| Dec 9, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 3,414 |
| Dec 8, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 145,443 |
| Dec 4, 2025 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | 0.64% | 17,453 |
| Dec 3, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | -1.88% | 78,451 |
| Dec 2, 2025 | 7.95 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | 30,952 |
| Dec 1, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 10,815 |
| Nov 28, 2025 | 7.95 | 8.00 | 7.80 | 7.80 | 7.80 | -3.11% | 24,140 |
| Nov 27, 2025 | 8.00 | 8.15 | 7.95 | 8.05 | 8.05 | 0.63% | 18,478 |
| Nov 26, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.91% | 14,722 |
| Nov 25, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 151,232 |
| Nov 24, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | - | 29,631 |
| Nov 21, 2025 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | - | 94,832 |
| Nov 20, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 1.27% | 10,185 |
| Nov 19, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 75,551 |
| Nov 18, 2025 | 8.10 | 8.10 | 7.85 | 7.90 | 7.90 | -2.47% | 18,067 |
| Nov 17, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | 4,254 |
| Nov 14, 2025 | 8.30 | 8.30 | 8.05 | 8.15 | 8.15 | -1.81% | 215,416 |
| Nov 13, 2025 | 8.20 | 8.35 | 8.20 | 8.30 | 8.30 | 0.61% | 177,908 |
| Nov 12, 2025 | 8.10 | 8.35 | 8.05 | 8.25 | 8.25 | 1.85% | 441,910 |
| Nov 11, 2025 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 3.85% | 149,373 |
| Nov 10, 2025 | 7.70 | 7.80 | 7.60 | 7.80 | 7.80 | - | 20,479 |
| Nov 7, 2025 | 7.85 | 7.85 | 7.60 | 7.80 | 7.80 | 0.65% | 72,151 |
| Nov 6, 2025 | 7.90 | 7.95 | 7.75 | 7.75 | 7.75 | -1.27% | 43,386 |
| Nov 5, 2025 | 7.70 | 7.90 | 7.70 | 7.85 | 7.85 | 1.95% | 367,440 |
| Nov 4, 2025 | 7.95 | 8.00 | 7.65 | 7.70 | 7.70 | -3.14% | 841,423 |
| Nov 3, 2025 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -2.45% | 231,987 |
| Oct 31, 2025 | 8.25 | 8.25 | 8.10 | 8.15 | 8.15 | -1.21% | 110,020 |
| Oct 30, 2025 | 8.25 | 8.30 | 8.15 | 8.25 | 8.25 | -0.60% | 24,184 |
| Oct 29, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | -1.78% | 26,860 |
| Oct 28, 2025 | 8.35 | 8.45 | 8.30 | 8.45 | 8.45 | 1.81% | 20,499 |
| Oct 27, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -1.78% | 166,978 |
| Oct 24, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 3.05% | 164,942 |
| Oct 22, 2025 | 8.65 | 8.65 | 8.15 | 8.20 | 8.20 | -4.65% | 643,931 |
| Oct 21, 2025 | 8.50 | 8.65 | 8.45 | 8.60 | 8.60 | 1.18% | 1,659,085 |
| Oct 20, 2025 | 8.30 | 8.55 | 8.30 | 8.50 | 8.50 | 2.41% | 1,034,353 |
| Oct 17, 2025 | 8.25 | 8.30 | 8.10 | 8.30 | 8.30 | 0.61% | 445,128 |