Hims & Hers Health, Inc. (BKK:HIMS03)
Thailand · Delayed Price · Currency is THB 4.840
-0.140 (-2.81%)
At close: Aug 14, 2026
BKK:HIMS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.82 | 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 | 5.25 | 5.30 | 4.94 | 5.25 | 5.25 | 5.85% | 709,457 |
| Aug 7, 2026 | 4.96 | 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 | 4.18 | 4.22 | 4.12 | 4.22 | 4.22 | -12.81% | 182,249 |
| Jul 27, 2026 | 5.65 | 5.85 | 4.72 | 4.84 | 4.84 | -12.79% | 1,881,509 |
| 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 |