Hermès International Société en commandite par actions (BKK:HERMES80)
Thailand · Delayed Price · Currency is THB 8.15
-0.15 (-1.81%)
At close: Nov 14, 2025
BKK:HERMES80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 8.25 | 8.30 | 8.15 | 8.25 | 8.25 | - | 185,599 |
| Oct 15, 2025 | 7.75 | 8.30 | 7.65 | 8.25 | 8.25 | 7.14% | 2,241,691 |
| Oct 14, 2025 | 8.05 | 8.05 | 7.65 | 7.70 | 7.70 | -3.75% | 370,155 |
| Oct 10, 2025 | 8.15 | 8.15 | 7.90 | 8.00 | 8.00 | -1.84% | 217,841 |
| Oct 9, 2025 | 8.10 | 8.30 | 8.10 | 8.15 | 8.15 | 0.62% | 374,670 |
| Oct 8, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 38,128 |
| Oct 7, 2025 | 8.15 | 8.15 | 8.00 | 8.10 | 8.10 | - | 27,651 |
| Oct 6, 2025 | 8.15 | 8.25 | 8.05 | 8.10 | 8.10 | -1.22% | 114,237 |
| Oct 3, 2025 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | - | 79,887 |
| Oct 2, 2025 | 7.95 | 8.20 | 7.90 | 8.20 | 8.20 | 3.14% | 272,101 |
| Oct 1, 2025 | 7.95 | 8.05 | 7.90 | 7.95 | 7.95 | -0.62% | 52,701 |
| Sep 30, 2025 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | - | 207,682 |
| Sep 29, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.91% | 36,391 |
| Sep 26, 2025 | 7.80 | 7.90 | 7.75 | 7.85 | 7.85 | 0.64% | 40,930 |
| Sep 25, 2025 | 7.85 | 7.85 | 7.70 | 7.80 | 7.80 | -1.27% | 407,669 |
| Sep 24, 2025 | 8.15 | 8.20 | 7.80 | 7.90 | 7.90 | -3.07% | 458,355 |
| Sep 23, 2025 | 8.00 | 8.15 | 7.95 | 8.15 | 8.15 | 1.88% | 27,181 |
| Sep 22, 2025 | 8.05 | 8.10 | 7.90 | 8.00 | 8.00 | -0.62% | 34,032 |
| Sep 19, 2025 | 8.15 | 8.55 | 8.05 | 8.05 | 8.05 | -1.23% | 145,833 |
| Sep 18, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 1.88% | 83,329 |
| Sep 17, 2025 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | -0.62% | 77,336 |
| Sep 16, 2025 | 7.95 | 8.10 | 7.85 | 8.05 | 8.05 | 1.26% | 498,945 |
| Sep 15, 2025 | 7.80 | 8.00 | 7.70 | 7.95 | 7.95 | 2.58% | 98,092 |
| Sep 12, 2025 | 7.85 | 7.90 | 7.70 | 7.75 | 7.75 | -1.27% | 47,249 |
| Sep 11, 2025 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 44,808 |
| Sep 10, 2025 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | 0.65% | 129,403 |
| Sep 9, 2025 | 7.65 | 7.80 | 7.60 | 7.75 | 7.75 | 1.31% | 8,343 |
| Sep 8, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 35,491 |
| Sep 5, 2025 | 7.75 | 7.75 | 7.55 | 7.65 | 7.65 | -2.55% | 241,816 |