Hermès International Société en commandite par actions (BKK:HERMES80)
Thailand · Delayed Price · Currency is THB 7.75
-0.10 (-1.27%)
At close: Sep 12, 2025
BKK:HERMES80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.85 | 7.90 | 7.70 | 7.75 | - | -1.27% | 47,249 |
| Sep 11, 2025 | 7.80 | 7.85 | 7.75 | 7.85 | - | 0.64% | 44,808 |
| Sep 10, 2025 | 7.80 | 7.85 | 7.75 | 7.80 | - | 0.65% | 129,403 |
| Sep 9, 2025 | 7.65 | 7.80 | 7.60 | 7.75 | - | 1.31% | 8,343 |
| Sep 8, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | - | - | 35,491 |
| Sep 5, 2025 | 7.75 | 7.75 | 7.55 | 7.65 | - | -2.55% | 241,816 |
| Sep 4, 2025 | 7.85 | 7.85 | 7.70 | 7.85 | - | - | 156,317 |
| Sep 3, 2025 | 7.80 | 7.90 | 7.70 | 7.85 | - | 0.64% | 374,129 |
| Sep 2, 2025 | 7.90 | 7.95 | 7.75 | 7.80 | - | -1.89% | 481,792 |
| Sep 1, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | - | -1.24% | 78,474 |
| Aug 29, 2025 | 8.15 | 8.15 | 8.00 | 8.05 | - | -0.62% | 84,728 |
| Aug 28, 2025 | 7.95 | 8.20 | 7.90 | 8.10 | - | 1.89% | 394,966 |
| Aug 27, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | - | 0.63% | 34,660 |
| Aug 26, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | - | -1.25% | 189,416 |
| Aug 25, 2025 | 7.90 | 8.05 | 7.90 | 8.00 | - | 1.91% | 27,694 |
| Aug 22, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | - | -1.88% | 53,859 |
| Aug 21, 2025 | 8.00 | 8.10 | 7.95 | 8.00 | - | - | 47,744 |
| Aug 20, 2025 | 8.00 | 8.10 | 7.95 | 8.00 | - | - | 111,830 |
| Aug 19, 2025 | 7.90 | 8.00 | 7.80 | 8.00 | - | 1.27% | 84,653 |
| Aug 18, 2025 | 7.90 | 7.95 | 7.85 | 7.90 | - | -1.25% | 48,253 |
| Aug 15, 2025 | 7.90 | 8.00 | 7.85 | 8.00 | - | 1.27% | 74,076 |
| Aug 14, 2025 | 7.90 | 7.95 | 7.80 | 7.90 | - | - | 75,419 |
| Aug 13, 2025 | 7.95 | 8.00 | 7.80 | 7.90 | - | -1.25% | 261,314 |
| Aug 8, 2025 | 8.15 | 8.15 | 7.95 | 8.00 | - | -1.84% | 52,007 |
| Aug 7, 2025 | 8.00 | 8.15 | 7.95 | 8.15 | - | 1.88% | 339,967 |
| Aug 6, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | - | 1.27% | 52,578 |
| 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 |