Hermès International Société en commandite par actions (BKK:HERMES80)
Thailand · Delayed Price · Currency is THB 8.00
-0.10 (-1.23%)
At close: Oct 7, 2025
BKK:HERMES80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.05 | 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 |
| Sep 4, 2025 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | - | 156,317 |
| Sep 3, 2025 | 7.80 | 7.90 | 7.70 | 7.85 | 7.85 | 0.64% | 374,129 |
| Sep 2, 2025 | 7.90 | 7.95 | 7.75 | 7.80 | 7.80 | -1.89% | 481,792 |
| Sep 1, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | 78,474 |
| Aug 29, 2025 | 8.15 | 8.15 | 8.00 | 8.05 | 8.05 | -0.62% | 84,728 |
| Aug 28, 2025 | 7.95 | 8.20 | 7.90 | 8.10 | 8.10 | 1.89% | 394,966 |
| Aug 27, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | 0.63% | 34,660 |
| Aug 26, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 189,416 |
| Aug 25, 2025 | 7.90 | 8.05 | 7.90 | 8.00 | 8.00 | 1.91% | 27,694 |
| Aug 22, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.88% | 53,859 |
| Aug 21, 2025 | 8.00 | 8.10 | 7.95 | 8.00 | 8.00 | - | 47,744 |
| Aug 20, 2025 | 8.00 | 8.10 | 7.95 | 8.00 | 8.00 | - | 111,830 |
| Aug 19, 2025 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 84,653 |
| Aug 18, 2025 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | -1.25% | 48,253 |
| Aug 15, 2025 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | 74,076 |
| Aug 14, 2025 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | - | 75,419 |
| Aug 13, 2025 | 7.95 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 261,314 |
| Aug 8, 2025 | 8.15 | 8.15 | 7.95 | 8.00 | 8.00 | -1.84% | 52,007 |
| Aug 7, 2025 | 8.00 | 8.15 | 7.95 | 8.15 | 8.15 | 1.88% | 339,967 |
| Aug 6, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 52,578 |
| Aug 5, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 357,863 |
| Aug 4, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 214,107 |
| Aug 1, 2025 | 8.25 | 8.30 | 7.90 | 7.90 | 7.90 | -4.24% | 289,438 |
| Jul 31, 2025 | 8.55 | 8.65 | 8.25 | 8.25 | 8.25 | -4.07% | 407,372 |
| Jul 30, 2025 | 9.10 | 9.10 | 8.50 | 8.60 | 8.60 | -5.49% | 387,874 |
| Jul 29, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 18,058 |