Hitachi, Ltd. (BKK:HITACHI24)
Thailand · Delayed Price · Currency is THB 1.440
-0.020 (-1.37%)
At close: Aug 18, 2026
BKK:HITACHI24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -1.37% | 21,087 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -3.31% | 65,097 |
| Aug 14, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 1.34% | 59,907 |
| Aug 13, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 1.36% | 8,572 |
| Aug 11, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 4,710 |
| Aug 10, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 51,425 |
| Aug 7, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 42,501 |
| Aug 6, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | 130,443 |
| Aug 5, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 90,766 |
| Aug 4, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 2.10% | 542,209 |
| Aug 3, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 3.62% | 129,707 |
| Jul 31, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.99% | 293,139 |
| Jul 30, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 3.08% | 85,742 |
| Jul 27, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 67,590 |
| Jul 24, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 0.79% | 48,574 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 1,817 |
| Jul 22, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 2,633 |
| Jul 21, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 19,486 |
| Jul 20, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 15,271 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -2.36% | 62,386 |
| Jul 16, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 3.25% | 37,616 |
| Jul 15, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -2.38% | 2,312,584 |
| Jul 14, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 25,996 |
| Jul 13, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 141,181 |
| Jul 10, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 30,936 |
| Jul 9, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 6,206 |
| Jul 8, 2026 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -5.47% | 74,148 |
| Jul 7, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 3.23% | 34,577 |
| Jul 6, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 81,940 |
| Jul 3, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 18,346 |
| Jul 2, 2026 | 1.23 | 1.27 | 1.16 | 1.22 | 1.22 | 4.27% | 133,242 |
| Jul 1, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 28,524 |
| Jun 30, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 53,815 |
| Jun 29, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 103,499 |
| Jun 26, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 30,604 |
| Jun 25, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -4.84% | 226,737 |
| Jun 24, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | - | 87,608 |
| Jun 23, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | - | 76,452 |
| Jun 22, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | - | 33,451 |
| Jun 19, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | - | 225,128 |
| Jun 18, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 244,679 |
| Jun 17, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 117,957 |
| Jun 16, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 52,558 |
| Jun 15, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 209,139 |
| Jun 12, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 191,132 |
| Jun 11, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -3.15% | 25,124 |
| Jun 10, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 40,183 |
| Jun 9, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -3.03% | 33,338 |
| Jun 8, 2026 | 1.32 | 1.36 | 1.29 | 1.32 | 1.32 | -4.35% | 48,678 |
| Jun 5, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 3.76% | 238,375 |