Hims & Hers Health, Inc. (BKK:HIMS03)
Thailand · Delayed Price · Currency is THB 5.85
+0.50 (9.35%)
Last updated: Jun 19, 2026, 11:11 AM ICT
BKK:HIMS03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | - | 8.41% | 11,100 |
| Jun 18, 2026 | 5.15 | 5.40 | 5.05 | 5.35 | 5.35 | 4.90% | 432,801 |
| Jun 17, 2026 | 4.86 | 5.20 | 4.84 | 5.10 | 5.10 | 4.94% | 902,292 |
| Jun 16, 2026 | 4.52 | 4.92 | 4.48 | 4.86 | 4.86 | 8.00% | 902,257 |
| Jun 15, 2026 | 4.72 | 4.76 | 4.36 | 4.50 | 4.50 | -4.26% | 235,277 |
| Jun 12, 2026 | 4.64 | 4.74 | 4.44 | 4.70 | 4.70 | 1.73% | 265,017 |
| Jun 11, 2026 | 4.62 | 4.88 | 4.52 | 4.62 | 4.62 | - | 475,885 |
| Jun 10, 2026 | 4.48 | 4.80 | 4.32 | 4.62 | 4.62 | 3.12% | 643,137 |
| Jun 9, 2026 | 4.44 | 4.50 | 4.30 | 4.48 | 4.48 | 3.70% | 140,681 |
| Jun 8, 2026 | 4.32 | 4.58 | 4.18 | 4.32 | 4.32 | -4.85% | 762,226 |
| Jun 5, 2026 | 4.56 | 4.86 | 4.42 | 4.54 | 4.54 | 3.65% | 460,443 |
| Jun 4, 2026 | 4.62 | 4.72 | 4.38 | 4.38 | 4.38 | -3.10% | 612,256 |
| Jun 2, 2026 | 4.20 | 4.58 | 3.94 | 4.52 | 4.52 | 7.62% | 1,307,883 |
| May 29, 2026 | 4.12 | 4.22 | 4.04 | 4.20 | 4.20 | 1.45% | 734,224 |
| May 28, 2026 | 4.12 | 4.22 | 3.96 | 4.14 | 4.14 | 4.02% | 1,129,962 |
| May 27, 2026 | 3.94 | 4.02 | 3.84 | 3.98 | 3.98 | 1.53% | 357,896 |
| May 26, 2026 | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | 2.08% | 81,728 |
| May 25, 2026 | 3.94 | 4.00 | 3.82 | 3.84 | 3.84 | -2.04% | 695,263 |
| May 22, 2026 | 3.78 | 3.98 | 3.72 | 3.92 | 3.92 | 3.16% | 343,032 |
| May 21, 2026 | 3.70 | 3.80 | 3.60 | 3.80 | 3.80 | 2.15% | 375,338 |
| May 20, 2026 | 3.66 | 3.72 | 3.54 | 3.72 | 3.72 | 1.09% | 286,328 |
| May 19, 2026 | 3.98 | 3.98 | 3.62 | 3.68 | 3.68 | -9.36% | 911,625 |
| May 18, 2026 | 4.08 | 4.14 | 3.88 | 4.06 | 4.06 | 4.10% | 521,757 |
| May 15, 2026 | 3.90 | 4.02 | 3.80 | 3.90 | 3.90 | 0.52% | 409,074 |
| May 14, 2026 | 4.04 | 4.04 | 3.80 | 3.88 | 3.88 | -4.90% | 787,036 |
| May 13, 2026 | 4.06 | 4.32 | 4.00 | 4.08 | 4.08 | - | 1,170,016 |
| May 12, 2026 | 4.80 | 4.90 | 3.94 | 4.08 | 4.08 | -15.70% | 1,422,769 |
| May 11, 2026 | 4.18 | 4.88 | 4.12 | 4.84 | 4.84 | 16.35% | 800,536 |
| May 8, 2026 | 4.34 | 4.34 | 4.12 | 4.16 | 4.16 | -3.70% | 220,320 |
| May 7, 2026 | 4.34 | 4.38 | 4.18 | 4.32 | 4.32 | -0.46% | 480,491 |
| May 6, 2026 | 4.50 | 4.50 | 4.24 | 4.34 | 4.34 | -3.56% | 405,229 |
| May 5, 2026 | 4.32 | 4.52 | 4.20 | 4.50 | 4.50 | 4.65% | 407,429 |
| Apr 30, 2026 | 4.58 | 4.58 | 4.26 | 4.30 | 4.30 | -6.52% | 597,932 |
| Apr 29, 2026 | 4.68 | 4.70 | 4.54 | 4.60 | 4.60 | -3.36% | 1,282,192 |
| Apr 28, 2026 | 5.00 | 5.05 | 4.74 | 4.76 | 4.76 | -4.80% | 267,549 |
| Apr 27, 2026 | 4.76 | 5.05 | 4.70 | 5.00 | 5.00 | 5.93% | 2,111,125 |
| Apr 24, 2026 | 4.58 | 5.20 | 4.40 | 4.72 | 4.72 | 3.51% | 3,344,849 |
| Apr 23, 2026 | 4.92 | 4.92 | 4.54 | 4.56 | 4.56 | -7.32% | 1,476,765 |
| Apr 22, 2026 | 5.10 | 5.10 | 4.50 | 4.92 | 4.92 | -3.53% | 1,286,849 |
| Apr 21, 2026 | 4.58 | 5.10 | 4.58 | 5.10 | 5.10 | 12.33% | 808,057 |
| Apr 20, 2026 | 4.38 | 4.70 | 4.36 | 4.54 | 4.54 | 5.58% | 464,920 |
| Apr 17, 2026 | 4.28 | 4.50 | 4.02 | 4.30 | 4.30 | 3.86% | 1,200,309 |
| Apr 16, 2026 | 3.16 | 4.32 | 3.10 | 4.14 | 4.14 | 31.01% | 1,293,968 |
| Apr 10, 2026 | 3.12 | 3.20 | 3.06 | 3.16 | 3.16 | 1.94% | 415,827 |
| Apr 9, 2026 | 3.34 | 3.36 | 3.08 | 3.10 | 3.10 | -7.74% | 456,226 |
| Apr 8, 2026 | 3.28 | 3.36 | 3.12 | 3.36 | 3.36 | 0.60% | 318,439 |
| Apr 7, 2026 | 3.14 | 3.34 | 3.14 | 3.34 | 3.34 | 6.37% | 181,797 |
| Apr 3, 2026 | 3.18 | 3.18 | 3.08 | 3.14 | 3.14 | -1.88% | 511,414 |
| Apr 2, 2026 | 3.44 | 3.50 | 3.16 | 3.20 | 3.20 | -6.43% | 149,082 |
| Apr 1, 2026 | 3.12 | 3.46 | 3.08 | 3.42 | 3.42 | 9.62% | 466,536 |