Hims & Hers Health, Inc. (BKK:HIMS03)
Thailand · Delayed Price · Currency is THB 4.920
+0.200 (4.24%)
At close: Sep 25, 2026
BKK:HIMS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.92 | 4.94 | 4.58 | 4.92 | 4.92 | 4.24% | 282,752 |
| Sep 24, 2026 | 5.10 | 5.15 | 4.72 | 4.72 | 4.72 | -7.45% | 357,665 |
| Sep 23, 2026 | 5.10 | 5.30 | 4.82 | 5.10 | 5.10 | 5.81% | 551,780 |
| Sep 22, 2026 | 4.72 | 4.86 | 4.72 | 4.82 | 4.82 | 2.55% | 454,576 |
| Sep 21, 2026 | 4.74 | 4.82 | 4.64 | 4.70 | 4.70 | -0.42% | 113,478 |
| Sep 18, 2026 | 4.68 | 4.80 | 4.62 | 4.72 | 4.72 | -0.84% | 114,326 |
| Sep 17, 2026 | 4.64 | 4.76 | 4.60 | 4.76 | 4.76 | 2.59% | 79,904 |
| Sep 16, 2026 | 4.78 | 4.84 | 4.62 | 4.64 | 4.64 | -2.93% | 220,103 |
| Sep 15, 2026 | 4.78 | 4.88 | 4.52 | 4.78 | 4.78 | 6.70% | 1,446,877 |
| Sep 14, 2026 | 4.50 | 4.60 | 4.42 | 4.48 | 4.48 | - | 99,560 |
| Sep 11, 2026 | 4.58 | 4.64 | 4.48 | 4.48 | 4.48 | -2.18% | 380,532 |
| Sep 10, 2026 | 4.66 | 4.66 | 4.50 | 4.58 | 4.58 | -1.72% | 302,984 |
| Sep 9, 2026 | 4.58 | 4.68 | 4.58 | 4.66 | 4.66 | 1.75% | 427,564 |
| Sep 8, 2026 | 4.68 | 4.68 | 4.56 | 4.58 | 4.58 | -1.29% | 65,752 |
| Sep 7, 2026 | 4.64 | 4.70 | 4.52 | 4.64 | 4.64 | - | 197,840 |
| Sep 4, 2026 | 4.74 | 4.76 | 4.56 | 4.64 | 4.64 | -2.11% | 457,402 |
| Sep 3, 2026 | 4.76 | 4.86 | 4.66 | 4.74 | 4.74 | -0.84% | 236,013 |
| Sep 2, 2026 | 4.88 | 4.96 | 4.74 | 4.78 | 4.78 | -2.05% | 237,518 |
| Sep 1, 2026 | 4.82 | 4.94 | 4.78 | 4.88 | 4.88 | 1.24% | 306,943 |
| Aug 31, 2026 | 5.20 | 5.20 | 4.76 | 4.82 | 4.82 | -6.41% | 363,756 |
| Aug 28, 2026 | 4.98 | 5.25 | 4.92 | 5.15 | 5.15 | 3.41% | 138,936 |
| Aug 27, 2026 | 5.20 | 5.20 | 4.90 | 4.98 | 4.98 | -3.30% | 765,086 |
| Aug 26, 2026 | 5.15 | 5.35 | 5.10 | 5.15 | 5.15 | - | 155,007 |
| Aug 25, 2026 | 5.45 | 5.45 | 4.96 | 5.15 | 5.15 | -5.50% | 218,720 |
| Aug 24, 2026 | 5.30 | 5.65 | 5.20 | 5.45 | 5.45 | 4.81% | 344,018 |
| Aug 21, 2026 | 5.00 | 5.50 | 4.96 | 5.20 | 5.20 | 4.00% | 759,551 |
| Aug 20, 2026 | 4.52 | 5.10 | 4.52 | 5.00 | 5.00 | 9.65% | 815,349 |
| Aug 19, 2026 | 4.68 | 4.74 | 4.54 | 4.56 | 4.56 | -2.98% | 66,456 |
| Aug 18, 2026 | 4.70 | 4.74 | 4.58 | 4.70 | 4.70 | - | 191,992 |
| Aug 17, 2026 | 4.82 | 4.84 | 4.66 | 4.70 | 4.70 | -2.89% | 452,947 |
| Aug 14, 2026 | 5.00 | 5.00 | 4.74 | 4.84 | 4.84 | -2.81% | 685,079 |
| Aug 13, 2026 | 5.00 | 5.25 | 4.90 | 4.98 | 4.98 | 1.22% | 332,809 |
| Aug 11, 2026 | 5.20 | 5.35 | 4.80 | 4.92 | 4.92 | -6.29% | 227,938 |
| Aug 10, 2026 | 5.05 | 5.30 | 4.94 | 5.25 | 5.25 | 5.85% | 709,457 |
| Aug 7, 2026 | 5.20 | 5.20 | 4.94 | 4.96 | 4.96 | -5.52% | 387,948 |
| Aug 6, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | - | 58,337 |
| Aug 5, 2026 | 5.20 | 5.35 | 5.15 | 5.25 | 5.25 | 0.96% | 31,799 |
| Aug 4, 2026 | 4.68 | 5.25 | 4.64 | 5.20 | 5.20 | 10.64% | 652,582 |
| Aug 3, 2026 | 4.58 | 4.82 | 4.50 | 4.70 | 4.70 | 2.17% | 109,698 |
| Jul 31, 2026 | 4.22 | 4.60 | 4.10 | 4.60 | 4.60 | 9.00% | 398,718 |
| Jul 30, 2026 | 4.84 | 5.10 | 4.12 | 4.22 | 4.22 | -12.81% | 663,454 |
| Jul 27, 2026 | 5.65 | 5.85 | 4.72 | 4.84 | 4.84 | -12.79% | 1,881,509 |
| Jul 24, 2026 | 5.35 | 6.10 | 5.25 | 5.55 | 5.55 | 2.78% | 480,229 |
| Jul 23, 2026 | 5.55 | 5.70 | 5.35 | 5.40 | 5.40 | -1.82% | 436,911 |
| Jul 22, 2026 | 5.55 | 5.75 | 5.45 | 5.50 | 5.50 | -1.79% | 211,638 |
| Jul 21, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | - | 157,761 |
| Jul 20, 2026 | 5.55 | 5.80 | 5.45 | 5.60 | 5.60 | 0.90% | 257,531 |
| Jul 17, 2026 | 6.25 | 6.30 | 5.40 | 5.55 | 5.55 | -11.20% | 951,770 |
| Jul 16, 2026 | 5.95 | 6.30 | 5.95 | 6.25 | 6.25 | 4.17% | 534,283 |
| Jul 15, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 4.35% | 506,036 |