Hermès International Société en commandite par actions (BKK:HERMES80)
Thailand · Delayed Price · Currency is THB 5.70
-0.10 (-1.72%)
At close: Sep 4, 2026
BKK:HERMES80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.95 | 6.00 | 5.70 | 5.80 | 5.80 | -2.52% | 397,298 |
| Sep 2, 2026 | 6.00 | 6.05 | 5.85 | 5.95 | 5.95 | -1.65% | 60,534 |
| Sep 1, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 123,402 |
| Aug 31, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 11,351 |
| Aug 28, 2026 | 6.00 | 6.25 | 5.95 | 6.15 | 6.15 | 2.50% | 160,825 |
| Aug 27, 2026 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | - | 150,760 |
| Aug 26, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 49,031 |
| Aug 25, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 6,455 |
| Aug 24, 2026 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 10,335 |
| Aug 21, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 41,179 |
| Aug 20, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 22,169 |
| Aug 19, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.52% | 17,771 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 47,094 |
| Aug 17, 2026 | 6.00 | 6.15 | 5.95 | 6.00 | 6.00 | -1.64% | 100,135 |
| Aug 14, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 21,223 |
| Aug 13, 2026 | 6.30 | 6.35 | 6.10 | 6.15 | 6.15 | -2.38% | 60,635 |
| Aug 11, 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | 0.80% | 71,276 |
| Aug 10, 2026 | 6.35 | 6.35 | 6.15 | 6.25 | 6.25 | 1.63% | 21,018 |
| Aug 7, 2026 | 6.20 | 6.30 | 6.10 | 6.15 | 6.15 | 0.82% | 157,173 |
| Aug 6, 2026 | 5.95 | 6.15 | 5.90 | 6.10 | 6.10 | 2.52% | 92,753 |
| Aug 5, 2026 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | - | 62,963 |
| Aug 4, 2026 | 6.05 | 6.10 | 5.90 | 5.95 | 5.95 | -0.83% | 38,910 |
| Aug 3, 2026 | 5.95 | 6.10 | 5.85 | 6.00 | 6.00 | 1.69% | 163,799 |
| Jul 31, 2026 | 5.90 | 6.05 | 5.85 | 5.90 | 5.90 | -0.84% | 220,329 |
| Jul 30, 2026 | 5.85 | 5.95 | 5.75 | 5.95 | 5.95 | -7.75% | 491,104 |
| Jul 27, 2026 | 6.30 | 6.45 | 6.20 | 6.45 | 6.45 | 3.20% | 38,855 |
| Jul 24, 2026 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | -1.57% | 64,219 |
| Jul 23, 2026 | 6.40 | 6.50 | 6.35 | 6.35 | 6.35 | -0.78% | 12,284 |
| Jul 22, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 75,522 |
| Jul 21, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 66,217 |
| Jul 20, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | - | 185,704 |
| Jul 17, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 142,855 |
| Jul 16, 2026 | 6.40 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | 260,035 |
| Jul 15, 2026 | 6.25 | 6.50 | 6.15 | 6.45 | 6.45 | 3.20% | 344,910 |
| Jul 14, 2026 | 6.30 | 6.35 | 6.10 | 6.25 | 6.25 | - | 264,211 |
| Jul 13, 2026 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | - | 18,161 |
| Jul 10, 2026 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | 2.46% | 65,848 |
| Jul 9, 2026 | 6.10 | 6.25 | 6.00 | 6.10 | 6.10 | - | 120,118 |
| Jul 8, 2026 | 6.30 | 6.35 | 6.05 | 6.10 | 6.10 | -3.17% | 225,939 |
| Jul 7, 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | - | 155,801 |
| Jul 6, 2026 | 6.20 | 6.35 | 6.20 | 6.30 | 6.30 | 1.61% | 84,748 |
| Jul 3, 2026 | 6.15 | 6.35 | 6.15 | 6.20 | 6.20 | 0.81% | 56,903 |
| Jul 2, 2026 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | 43,378 |
| Jul 1, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | - | 171,931 |
| Jun 30, 2026 | 6.15 | 6.25 | 6.10 | 6.10 | 6.10 | -1.61% | 98,939 |
| Jun 29, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | - | 55,597 |
| Jun 26, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | - | 119,639 |
| Jun 25, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 84,634 |
| Jun 24, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | 0.83% | 363,299 |
| Jun 23, 2026 | 6.30 | 6.30 | 6.00 | 6.05 | 6.05 | -5.47% | 465,719 |