Hermès International Société en commandite par actions (BKK:HERMES80)
Thailand · Delayed Price · Currency is THB 4.960
+0.040 (0.81%)
At close: Nov 3, 2026
BKK:HERMES80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.92 | 4.98 | 4.92 | 4.96 | 4.96 | 0.81% | 39,241 |
| Nov 2, 2026 | 4.88 | 4.92 | 4.84 | 4.92 | 4.92 | 1.23% | 74,430 |
| Oct 30, 2026 | 4.78 | 4.90 | 4.78 | 4.86 | 4.86 | 1.25% | 153,160 |
| Oct 29, 2026 | 4.82 | 4.90 | 4.74 | 4.80 | 4.80 | - | 64,989 |
| Oct 28, 2026 | 4.76 | 4.90 | 4.74 | 4.80 | 4.80 | 0.84% | 102,494 |
| Oct 27, 2026 | 4.84 | 4.90 | 4.76 | 4.76 | 4.76 | -1.65% | 72,847 |
| Oct 26, 2026 | 4.80 | 4.92 | 4.68 | 4.84 | 4.84 | 1.26% | 121,112 |
| Oct 22, 2026 | 5.05 | 5.10 | 4.70 | 4.78 | 4.78 | -5.35% | 297,987 |
| Oct 21, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 47,292 |
| Oct 20, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | - | 67,490 |
| Oct 19, 2026 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 1.63% | 91,491 |
| Oct 15, 2026 | 4.92 | 4.94 | 4.86 | 4.92 | 4.92 | -0.40% | 51,308 |
| Oct 14, 2026 | 4.88 | 4.96 | 4.86 | 4.94 | 4.94 | 1.23% | 118,297 |
| Oct 12, 2026 | 4.86 | 4.92 | 4.84 | 4.88 | 4.88 | - | 73,482 |
| Oct 9, 2026 | 4.80 | 4.88 | 4.78 | 4.88 | 4.88 | 1.67% | 82,577 |
| Oct 8, 2026 | 4.86 | 4.86 | 4.78 | 4.80 | 4.80 | 0.42% | 395,831 |
| Oct 7, 2026 | 4.88 | 4.90 | 4.78 | 4.78 | 4.78 | -2.05% | 62,259 |
| Oct 6, 2026 | 4.86 | 4.94 | 4.82 | 4.88 | 4.88 | 1.24% | 96,387 |
| Oct 5, 2026 | 4.96 | 4.98 | 4.80 | 4.82 | 4.82 | -2.43% | 130,427 |
| Oct 2, 2026 | 4.98 | 5.10 | 4.90 | 4.94 | 4.94 | -2.18% | 155,024 |
| Oct 1, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -2.88% | 130,993 |
| Sep 30, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 25,038 |
| Sep 29, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 30,808 |
| Sep 28, 2026 | 5.15 | 5.30 | 5.15 | 5.20 | 5.20 | - | 130,854 |
| Sep 25, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 70,659 |
| Sep 24, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | - | 10,303 |
| Sep 23, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | - | 102,204 |
| Sep 22, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 63,731 |
| Sep 21, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 277,931 |
| Sep 18, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 179,519 |
| Sep 17, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 165,940 |
| Sep 16, 2026 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 264,502 |
| Sep 15, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 83,775 |
| Sep 14, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 112,030 |
| Sep 11, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 232,874 |
| Sep 10, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -1.80% | 131,423 |
| Sep 9, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | - | 104,047 |
| Sep 8, 2026 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | -1.77% | 73,027 |
| Sep 7, 2026 | 5.70 | 5.75 | 5.55 | 5.65 | 5.65 | -0.88% | 191,003 |
| Sep 4, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | 156,282 |
| Sep 3, 2026 | 5.95 | 6.00 | 5.70 | 5.80 | 5.80 | -2.52% | 397,298 |
| Sep 2, 2026 | 6.05 | 6.05 | 5.85 | 5.95 | 5.95 | -1.65% | 60,534 |
| Sep 1, 2026 | 6.15 | 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 | 5.95 | 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 | 6.00 | 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 |