Hermès International Société en commandite par actions (BKK:HERMES80)
Thailand · Delayed Price · Currency is THB 7.00
-0.30 (-4.11%)
Last updated: Mar 4, 2026, 3:17 PM ICT
BKK:HERMES80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.50 | 7.60 | 7.25 | 7.30 | 7.30 | -3.95% | 132,069 |
| Feb 27, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | - | 944 |
| Feb 26, 2026 | 7.70 | 7.70 | 7.45 | 7.60 | 7.60 | -1.30% | 97,625 |
| Feb 25, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | - | 5,339 |
| Feb 24, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | 4,386 |
| Feb 23, 2026 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | 1.31% | 49,907 |
| Feb 20, 2026 | 7.55 | 7.70 | 7.45 | 7.65 | 7.65 | 0.66% | 95,628 |
| Feb 19, 2026 | 7.70 | 7.75 | 7.50 | 7.60 | 7.60 | -1.94% | 102,025 |
| Feb 18, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | -1.27% | 57,839 |
| Feb 17, 2026 | 7.75 | 7.85 | 7.70 | 7.85 | 7.83 | 1.29% | 18,297 |
| Feb 16, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.73 | -1.90% | 36,739 |
| Feb 13, 2026 | 8.00 | 8.10 | 7.90 | 7.90 | 7.88 | - | 28,107 |
| Feb 12, 2026 | 7.90 | 8.15 | 7.85 | 7.90 | 7.88 | - | 1,011,262 |
| Feb 11, 2026 | 7.85 | 7.95 | 7.80 | 7.90 | 7.88 | 0.64% | 87,654 |
| Feb 10, 2026 | 7.70 | 7.95 | 7.60 | 7.85 | 7.83 | 2.61% | 250,499 |
| Feb 9, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.63 | 1.32% | 5,622 |
| Feb 6, 2026 | 7.60 | 7.70 | 7.50 | 7.55 | 7.53 | -2.58% | 26,598 |
| Feb 5, 2026 | 7.60 | 7.75 | 7.55 | 7.75 | 7.73 | 3.33% | 16,754 |
| Feb 4, 2026 | 7.65 | 7.65 | 7.45 | 7.50 | 7.48 | -0.66% | 70,488 |
| Feb 3, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.53 | -1.31% | 71,835 |
| Feb 2, 2026 | 7.70 | 7.75 | 7.60 | 7.65 | 7.63 | - | 45,027 |
| Jan 30, 2026 | 7.65 | 7.75 | 7.55 | 7.65 | 7.63 | -0.65% | 593,612 |
| Jan 29, 2026 | 7.85 | 7.90 | 7.65 | 7.70 | 7.68 | -0.65% | 205,313 |
| Jan 28, 2026 | 7.90 | 7.95 | 7.75 | 7.75 | 7.73 | -1.90% | 23,888 |
| Jan 27, 2026 | 7.95 | 7.95 | 7.80 | 7.90 | 7.88 | 0.64% | 11,954 |
| Jan 26, 2026 | 7.80 | 7.90 | 7.70 | 7.85 | 7.83 | - | 41,921 |
| Jan 23, 2026 | 7.85 | 7.90 | 7.75 | 7.85 | 7.83 | 1.29% | 188,678 |
| Jan 22, 2026 | 7.65 | 7.85 | 7.65 | 7.75 | 7.73 | 2.65% | 260,853 |
| Jan 21, 2026 | 7.55 | 7.70 | 7.55 | 7.55 | 7.53 | - | 130,402 |
| Jan 20, 2026 | 7.75 | 7.95 | 7.55 | 7.55 | 7.53 | -2.58% | 627,568 |
| Jan 19, 2026 | 8.05 | 8.10 | 7.70 | 7.75 | 7.73 | -3.13% | 410,496 |
| Jan 16, 2026 | 8.20 | 8.25 | 8.00 | 8.00 | 7.98 | -1.84% | 23,446 |
| Jan 15, 2026 | 8.25 | 8.40 | 8.05 | 8.15 | 8.13 | -1.81% | 86,304 |
| Jan 14, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.28 | 2.47% | 65,030 |
| Jan 13, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.08 | -0.61% | 12,820 |
| Jan 12, 2026 | 8.00 | 8.20 | 7.85 | 8.15 | 8.13 | 1.88% | 458,082 |
| Jan 9, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 7.98 | 3.23% | 289,573 |
| Jan 8, 2026 | 7.75 | 7.75 | 7.60 | 7.75 | 7.73 | - | 101,827 |
| Jan 7, 2026 | 7.70 | 7.90 | 7.70 | 7.75 | 7.73 | 0.65% | 93,222 |
| Jan 6, 2026 | 7.75 | 7.85 | 7.65 | 7.70 | 7.68 | -1.28% | 57,519 |
| Jan 5, 2026 | 7.85 | 7.85 | 7.70 | 7.80 | 7.78 | - | 36,213 |
| Dec 30, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.78 | 0.65% | 9,258 |
| Dec 29, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.73 | - | 43,420 |
| Dec 26, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.73 | - | 6,450 |
| Dec 25, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.73 | 0.65% | 5,343 |
| Dec 24, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 7.68 | - | 79,405 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.68 | -1.28% | 22,378 |
| Dec 22, 2025 | 7.85 | 7.90 | 7.70 | 7.80 | 7.78 | -1.27% | 32,893 |
| Dec 19, 2025 | 7.90 | 7.95 | 7.85 | 7.90 | 7.88 | 0.64% | 100,896 |
| Dec 18, 2025 | 7.85 | 7.90 | 7.80 | 7.85 | 7.83 | -0.63% | 71,253 |