Hermès International Société en commandite par actions (BKK:HERMES80)
Thailand · Delayed Price · Currency is THB 6.35
-0.05 (-0.78%)
At close: Jul 23, 2026
BKK:HERMES80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 6.50 | 6.60 | 6.35 | 6.40 | 6.40 | -3.76% | 251,637 |
| Jun 19, 2026 | 6.60 | 6.70 | 6.50 | 6.65 | 6.65 | 3.10% | 163,476 |
| Jun 18, 2026 | 6.60 | 6.60 | 6.25 | 6.45 | 6.45 | -2.27% | 164,838 |
| Jun 17, 2026 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 95,748 |
| Jun 16, 2026 | 6.60 | 6.65 | 6.50 | 6.65 | 6.65 | - | 158,483 |
| Jun 15, 2026 | 6.60 | 6.80 | 6.40 | 6.65 | 6.65 | 0.76% | 712,267 |
| Jun 12, 2026 | 6.30 | 6.60 | 6.25 | 6.60 | 6.60 | 6.45% | 221,052 |
| Jun 11, 2026 | 6.25 | 6.35 | 6.20 | 6.20 | 6.20 | - | 282,244 |
| Jun 10, 2026 | 6.25 | 6.45 | 6.20 | 6.20 | 6.20 | -0.80% | 356,294 |
| Jun 9, 2026 | 6.10 | 6.30 | 6.05 | 6.25 | 6.25 | 3.31% | 420,326 |
| Jun 8, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 24,799 |
| Jun 5, 2026 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | 0.82% | 124,166 |
| Jun 4, 2026 | 6.20 | 6.25 | 6.00 | 6.10 | 6.10 | - | 210,980 |
| Jun 2, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -3.17% | 106,013 |
| May 29, 2026 | 6.25 | 6.35 | 6.15 | 6.30 | 6.30 | 1.61% | 63,058 |
| May 28, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 77,580 |
| May 27, 2026 | 6.15 | 6.30 | 6.00 | 6.30 | 6.30 | 2.44% | 112,228 |
| May 26, 2026 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | -0.81% | 109,402 |
| 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 |