Hermès International Société en commandite par actions (BKK:HERMES80)
Thailand · Delayed Price · Currency is THB 7.90
+0.15 (1.94%)
Last updated: Jan 20, 2026, 11:20 AM ICT
BKK:HERMES80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.05 | 8.10 | 7.70 | 7.75 | 7.75 | -3.13% | 410,496 |
| Jan 16, 2026 | 8.15 | 8.25 | 8.00 | 8.00 | 8.00 | -1.84% | 23,446 |
| Jan 15, 2026 | 8.15 | 8.40 | 8.05 | 8.15 | 8.15 | -1.81% | 86,304 |
| Jan 14, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 2.47% | 65,030 |
| Jan 13, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -0.61% | 12,820 |
| Jan 12, 2026 | 8.00 | 8.20 | 7.85 | 8.15 | 8.15 | 1.88% | 458,082 |
| Jan 9, 2026 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | 3.23% | 289,573 |
| Jan 8, 2026 | 7.70 | 7.75 | 7.60 | 7.75 | 7.75 | - | 101,827 |
| Jan 7, 2026 | 7.70 | 7.90 | 7.70 | 7.75 | 7.75 | 0.65% | 93,222 |
| Jan 6, 2026 | 7.75 | 7.85 | 7.65 | 7.70 | 7.70 | -1.28% | 57,519 |
| Jan 5, 2026 | 7.85 | 7.85 | 7.70 | 7.80 | 7.80 | - | 36,213 |
| Dec 30, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | 0.65% | 9,258 |
| Dec 29, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 43,420 |
| Dec 26, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 6,450 |
| Dec 25, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 5,343 |
| Dec 24, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | - | 79,405 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 22,378 |
| Dec 22, 2025 | 7.75 | 7.90 | 7.70 | 7.80 | 7.80 | -1.27% | 32,893 |
| Dec 19, 2025 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 100,896 |
| Dec 18, 2025 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 71,253 |
| Dec 17, 2025 | 7.95 | 8.05 | 7.85 | 7.90 | 7.90 | -1.86% | 42,116 |
| Dec 16, 2025 | 8.10 | 8.10 | 7.95 | 8.05 | 8.05 | -0.62% | 866,692 |
| Dec 15, 2025 | 7.95 | 8.10 | 7.90 | 8.10 | 8.10 | 1.89% | 12,228 |
| Dec 12, 2025 | 8.00 | 8.05 | 7.90 | 7.95 | 7.95 | -0.62% | 21,570 |
| Dec 11, 2025 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 7,367 |
| Dec 9, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 3,414 |
| Dec 8, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 145,443 |
| Dec 4, 2025 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | 0.64% | 17,453 |
| Dec 3, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | -1.88% | 78,451 |
| Dec 2, 2025 | 7.95 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | 30,952 |
| Dec 1, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 10,815 |
| Nov 28, 2025 | 7.95 | 8.00 | 7.80 | 7.80 | 7.80 | -3.11% | 24,140 |
| Nov 27, 2025 | 8.00 | 8.15 | 7.95 | 8.05 | 8.05 | 0.63% | 18,478 |
| Nov 26, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.91% | 14,722 |
| Nov 25, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 151,232 |
| Nov 24, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | - | 29,631 |
| Nov 21, 2025 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | - | 94,832 |
| Nov 20, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 1.27% | 10,185 |
| Nov 19, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 75,551 |
| Nov 18, 2025 | 8.10 | 8.10 | 7.85 | 7.90 | 7.90 | -2.47% | 18,067 |
| 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 |