Hermès International Société en commandite par actions (BKK:HERMES80)
Thailand · Delayed Price · Currency is THB 7.90
0.00 (0.00%)
At close: Aug 5, 2025, 4:30 PM ICT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | - | - | 357,863 |
| Aug 4, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | - | - | 214,107 |
| Aug 1, 2025 | 8.25 | 8.30 | 7.90 | 7.90 | - | -4.24% | 289,438 |
| Jul 31, 2025 | 8.55 | 8.65 | 8.25 | 8.25 | - | -4.07% | 407,372 |
| Jul 30, 2025 | 9.10 | 9.10 | 8.50 | 8.60 | - | -5.49% | 387,874 |
| Jul 29, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | - | 0.55% | 18,058 |
| Jul 25, 2025 | 8.95 | 9.20 | 8.90 | 9.05 | - | 1.12% | 109,272 |
| Jul 24, 2025 | 8.90 | 9.05 | 8.90 | 8.95 | - | - | 78,266 |
| Jul 23, 2025 | 8.80 | 9.00 | 8.70 | 8.95 | - | 1.70% | 54,483 |
| Jul 22, 2025 | 8.80 | 8.85 | 8.70 | 8.80 | - | - | 45,542 |
| Jul 21, 2025 | 9.10 | 9.10 | 8.80 | 8.80 | - | -3.30% | 167,159 |
| Jul 18, 2025 | 9.15 | 9.20 | 9.05 | 9.10 | - | - | 40,209 |
| Jul 17, 2025 | 9.15 | 9.35 | 9.10 | 9.10 | - | -0.55% | 112,639 |
| Jul 16, 2025 | 9.05 | 9.15 | 8.95 | 9.15 | - | 1.10% | 32,065 |
| Jul 15, 2025 | 9.05 | 9.15 | 9.05 | 9.05 | - | - | 9,222 |
| Jul 14, 2025 | 9.30 | 9.35 | 8.95 | 9.05 | - | -2.69% | 304,581 |
| Jul 11, 2025 | 9.25 | 9.50 | 9.25 | 9.30 | - | 1.09% | 152,163 |
| Jul 9, 2025 | 9.05 | 9.25 | 9.05 | 9.20 | - | 1.66% | 67,312 |
| Jul 8, 2025 | 9.05 | 9.25 | 9.00 | 9.05 | - | 0.56% | 57,886 |
| Jul 7, 2025 | 8.90 | 9.05 | 8.90 | 9.00 | - | 0.56% | 8,074 |
| Jul 4, 2025 | 8.90 | 8.95 | 8.85 | 8.95 | - | 1.13% | 87,710 |
| Jul 3, 2025 | 8.95 | 9.00 | 8.85 | 8.85 | - | -1.12% | 35,915 |
| Jul 2, 2025 | 8.75 | 9.00 | 8.75 | 8.95 | - | 1.70% | 143,398 |
| Jul 1, 2025 | 8.80 | 8.85 | 8.70 | 8.80 | - | - | 78,811 |
| Jun 30, 2025 | 8.70 | 8.80 | 8.60 | 8.80 | - | 2.33% | 16,100 |
| Jun 27, 2025 | 8.60 | 8.70 | 8.45 | 8.60 | - | -0.58% | 40,519 |
| Jun 26, 2025 | 8.70 | 8.70 | 8.60 | 8.65 | - | -0.57% | 27,217 |
| Jun 25, 2025 | 8.65 | 8.75 | 8.60 | 8.70 | - | - | 30,047 |
| Jun 24, 2025 | 8.65 | 8.80 | 8.60 | 8.70 | - | 1.16% | 71,573 |
| Jun 23, 2025 | 8.50 | 8.65 | 8.40 | 8.60 | - | 1.18% | 13,064 |
| Jun 20, 2025 | 8.45 | 8.50 | 8.40 | 8.50 | - | 1.80% | 2,110 |
| Jun 19, 2025 | 8.55 | 8.55 | 8.35 | 8.35 | - | -2.34% | 51,774 |
| Jun 18, 2025 | 8.70 | 8.70 | 8.50 | 8.55 | - | -0.58% | 35,694 |
| Jun 17, 2025 | 8.75 | 8.75 | 8.60 | 8.60 | - | -1.71% | 61,874 |
| Jun 16, 2025 | 8.65 | 8.75 | 8.55 | 8.75 | - | 1.16% | 37,114 |
| Jun 13, 2025 | 8.80 | 8.80 | 8.60 | 8.65 | - | -1.70% | 14,859 |
| Jun 12, 2025 | 8.95 | 8.95 | 8.75 | 8.80 | - | -1.68% | 22,141 |
| Jun 11, 2025 | 8.80 | 8.95 | 8.70 | 8.95 | - | 1.70% | 69,546 |
| Jun 10, 2025 | 8.70 | 8.80 | 8.65 | 8.80 | - | 1.15% | 47,075 |
| Jun 9, 2025 | 8.65 | 8.80 | 8.65 | 8.70 | - | 0.58% | 22,016 |
| Jun 6, 2025 | 8.80 | 8.80 | 8.60 | 8.65 | - | -2.26% | 97,436 |
| Jun 5, 2025 | 8.95 | 9.00 | 8.85 | 8.85 | - | -1.12% | 15,081 |
| Jun 4, 2025 | 8.95 | 8.95 | 8.85 | 8.95 | - | - | 11,756 |
| May 30, 2025 | 8.95 | 9.00 | 8.75 | 8.95 | - | 1.13% | 25,582 |
| May 29, 2025 | 8.90 | 9.05 | 8.85 | 8.85 | - | -0.56% | 72,315 |
| May 28, 2025 | 8.95 | 8.95 | 8.80 | 8.90 | - | -0.56% | 16,387 |
| May 27, 2025 | 8.90 | 9.00 | 8.85 | 8.95 | - | - | 14,209 |
| May 26, 2025 | 8.85 | 8.95 | 8.55 | 8.95 | - | 0.56% | 88,593 |
| May 23, 2025 | 9.00 | 9.05 | 8.85 | 8.90 | - | -1.66% | 33,129 |
| May 22, 2025 | 9.25 | 9.30 | 9.00 | 9.05 | - | -2.69% | 30,807 |