Hims & Hers Health, Inc. (BKK:HIMS03)
Thailand · Delayed Price · Currency is THB 5.55
+0.15 (2.78%)
At close: Jul 24, 2026
BKK:HIMS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.60 | 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 | 5.90 | 6.00 | 5.70 | 6.00 | 6.00 | 4.35% | 506,036 |
| Jul 14, 2026 | 5.70 | 5.90 | 5.70 | 5.75 | 5.75 | 1.77% | 297,752 |
| Jul 13, 2026 | 5.95 | 6.00 | 5.55 | 5.65 | 5.65 | -5.04% | 1,310,195 |
| Jul 10, 2026 | 6.20 | 6.20 | 5.90 | 5.95 | 5.95 | -3.25% | 354,092 |
| Jul 9, 2026 | 5.80 | 6.15 | 5.75 | 6.15 | 6.15 | 7.89% | 863,314 |
| Jul 8, 2026 | 6.35 | 6.35 | 5.70 | 5.70 | 5.70 | -10.24% | 979,540 |
| Jul 7, 2026 | 6.40 | 6.50 | 6.15 | 6.35 | 6.35 | -0.78% | 329,284 |
| Jul 6, 2026 | 6.30 | 6.40 | 6.15 | 6.40 | 6.40 | 1.59% | 169,252 |
| Jul 3, 2026 | 6.25 | 6.35 | 6.00 | 6.30 | 6.30 | - | 382,586 |
| Jul 2, 2026 | 5.85 | 6.40 | 5.75 | 6.30 | 6.30 | 8.62% | 1,120,190 |
| Jul 1, 2026 | 5.55 | 5.85 | 5.30 | 5.80 | 5.80 | 5.45% | 529,836 |
| Jun 30, 2026 | 5.75 | 5.85 | 5.45 | 5.50 | 5.50 | -4.35% | 771,102 |
| Jun 29, 2026 | 5.75 | 5.90 | 5.35 | 5.75 | 5.75 | 8.49% | 1,006,818 |
| Jun 26, 2026 | 5.55 | 5.60 | 5.05 | 5.30 | 5.30 | -4.50% | 1,147,540 |
| Jun 25, 2026 | 5.60 | 5.65 | 5.30 | 5.55 | 5.55 | 0.91% | 924,918 |
| Jun 24, 2026 | 5.35 | 5.75 | 5.35 | 5.50 | 5.50 | 3.77% | 690,561 |
| Jun 23, 2026 | 5.80 | 5.90 | 5.25 | 5.30 | 5.30 | -9.40% | 646,704 |
| Jun 22, 2026 | 6.10 | 6.10 | 5.70 | 5.85 | 5.85 | -3.31% | 417,768 |
| Jun 19, 2026 | 5.35 | 6.10 | 5.35 | 6.05 | 6.05 | 13.08% | 517,422 |
| 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 |