Hermès International Société en commandite par actions (BKK:HERMES80)
Thailand · Delayed Price · Currency is THB 6.15
-0.05 (-0.81%)
At close: May 26, 2026
BKK:HERMES80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 30,660 |
| May 22, 2026 | 6.10 | 6.25 | 6.05 | 6.15 | 6.15 | -0.81% | 60,053 |
| May 21, 2026 | 6.15 | 6.25 | 6.00 | 6.20 | 6.20 | 3.33% | 61,980 |
| May 20, 2026 | 6.15 | 6.20 | 5.95 | 6.00 | 6.00 | -1.64% | 127,327 |
| May 19, 2026 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 3.39% | 72,994 |
| May 18, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | 268,366 |
| May 15, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 66,492 |
| May 14, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 144,456 |
| May 13, 2026 | 6.10 | 6.30 | 5.95 | 6.05 | 6.05 | -0.82% | 183,338 |
| May 12, 2026 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 174,736 |
| May 11, 2026 | 6.40 | 6.40 | 6.15 | 6.25 | 6.25 | -1.57% | 85,242 |
| May 8, 2026 | 6.45 | 6.55 | 6.35 | 6.35 | 6.35 | -1.55% | 109,997 |
| May 7, 2026 | 6.40 | 6.55 | 6.30 | 6.45 | 6.45 | 1.57% | 134,036 |
| May 6, 2026 | 6.15 | 6.40 | 6.05 | 6.35 | 6.35 | 4.10% | 174,873 |
| May 5, 2026 | 6.15 | 6.25 | 6.10 | 6.10 | 6.10 | - | 90,817 |
| Apr 30, 2026 | 6.15 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | 135,474 |
| Apr 29, 2026 | 6.25 | 6.35 | 6.15 | 6.20 | 6.20 | -1.59% | 104,165 |
| Apr 28, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - | 168,937 |
| Apr 27, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 0.80% | 22,282 |
| Apr 24, 2026 | 6.35 | 6.40 | 6.20 | 6.25 | 6.25 | -0.79% | 82,054 |
| Apr 23, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 45,302 |
| Apr 22, 2026 | 6.45 | 6.55 | 6.25 | 6.35 | 6.35 | -3.05% | 62,452 |
| Apr 21, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 1.51% | 38,294 |
| Apr 20, 2026 | 6.60 | 6.65 | 6.40 | 6.50 | 6.45 | 1.56% | 107,570 |
| Apr 17, 2026 | 6.20 | 6.45 | 6.20 | 6.40 | 6.35 | 3.23% | 96,160 |
| Apr 16, 2026 | 6.65 | 6.75 | 6.15 | 6.20 | 6.15 | -6.77% | 347,737 |
| Apr 10, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.60 | 1.53% | 136,602 |
| Apr 9, 2026 | 6.70 | 6.70 | 6.45 | 6.55 | 6.50 | -0.76% | 755,824 |
| Apr 8, 2026 | 6.30 | 6.65 | 6.10 | 6.60 | 6.55 | 3.94% | 355,687 |
| Apr 7, 2026 | 6.25 | 6.40 | 6.20 | 6.35 | 6.30 | 2.42% | 72,754 |
| Apr 3, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.15 | 0.81% | 30,379 |
| Apr 2, 2026 | 6.20 | 6.30 | 6.10 | 6.15 | 6.11 | -0.81% | 32,679 |
| Apr 1, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.15 | 1.64% | 136,030 |
| Mar 31, 2026 | 6.15 | 6.20 | 6.05 | 6.10 | 6.06 | -0.81% | 31,818 |
| Mar 30, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.11 | -1.60% | 109,941 |
| Mar 27, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.20 | -0.79% | 33,941 |
| Mar 26, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.25 | -1.56% | 78,996 |
| Mar 25, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.35 | 2.40% | 50,425 |
| Mar 24, 2026 | 6.35 | 6.35 | 6.15 | 6.25 | 6.20 | 0.81% | 103,134 |
| Mar 23, 2026 | 6.55 | 6.55 | 6.20 | 6.20 | 6.15 | -4.62% | 425,820 |
| Mar 20, 2026 | 6.75 | 6.75 | 6.50 | 6.50 | 6.45 | -3.70% | 163,782 |
| Mar 19, 2026 | 6.95 | 7.00 | 6.75 | 6.75 | 6.70 | -2.17% | 589,059 |
| Mar 18, 2026 | 6.95 | 7.00 | 6.85 | 6.90 | 6.85 | - | 113,729 |
| Mar 17, 2026 | 7.00 | 7.05 | 6.90 | 6.90 | 6.85 | - | 26,897 |
| Mar 16, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.85 | -0.72% | 49,171 |
| Mar 13, 2026 | 7.00 | 7.10 | 6.95 | 6.95 | 6.90 | -0.71% | 26,725 |
| Mar 12, 2026 | 7.10 | 7.10 | 6.95 | 7.00 | 6.95 | -1.41% | 102,211 |
| Mar 11, 2026 | 7.20 | 7.20 | 7.05 | 7.10 | 7.05 | -0.70% | 21,492 |
| Mar 10, 2026 | 7.00 | 7.20 | 6.90 | 7.15 | 7.10 | 2.14% | 36,149 |
| Mar 9, 2026 | 7.10 | 7.10 | 6.85 | 7.00 | 6.95 | -1.41% | 343,536 |