Hims & Hers Health, Inc. (BKK:HIMS03)
Thailand · Delayed Price · Currency is THB 3.980
+0.060 (1.53%)
Last updated: May 27, 2026, 4:28 PM ICT
BKK:HIMS03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 3.20 | 3.22 | 3.08 | 3.12 | 3.12 | -2.50% | 113,341 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.14 | 3.20 | 3.20 | -6.98% | 282,906 |
| Mar 27, 2026 | 3.38 | 3.48 | 3.32 | 3.44 | 3.44 | 1.18% | 1,310,522 |
| Mar 26, 2026 | 3.56 | 3.58 | 3.38 | 3.40 | 3.40 | -3.41% | 398,496 |
| Mar 25, 2026 | 3.68 | 3.68 | 3.48 | 3.52 | 3.52 | -4.35% | 945,564 |
| Mar 24, 2026 | 3.70 | 3.74 | 3.60 | 3.68 | 3.68 | 2.79% | 821,225 |
| Mar 23, 2026 | 3.92 | 3.98 | 3.54 | 3.58 | 3.58 | -9.14% | 1,255,288 |
| Mar 20, 2026 | 3.72 | 3.98 | 3.66 | 3.94 | 3.94 | 5.35% | 991,711 |
| Mar 19, 2026 | 4.02 | 4.04 | 3.72 | 3.74 | 3.74 | -6.97% | 1,539,766 |
| Mar 18, 2026 | 4.00 | 4.08 | 3.90 | 4.02 | 4.02 | 1.52% | 607,846 |
| Mar 17, 2026 | 4.00 | 4.06 | 3.82 | 3.96 | 3.96 | -1.98% | 2,113,821 |
| Mar 16, 2026 | 3.96 | 4.08 | 3.80 | 4.04 | 4.04 | 4.66% | 1,689,423 |
| Mar 13, 2026 | 4.38 | 4.38 | 3.80 | 3.86 | 3.86 | -13.06% | 1,329,485 |
| Mar 12, 2026 | 3.68 | 4.44 | 3.68 | 4.44 | 4.44 | 20.65% | 942,521 |
| Mar 11, 2026 | 3.66 | 4.04 | 3.56 | 3.68 | 3.68 | 2.22% | 842,201 |
| Mar 10, 2026 | 3.58 | 3.90 | 3.40 | 3.60 | 3.60 | -2.70% | 2,678,167 |