Hitachi, Ltd. (BKK:HITACHI24)
Thailand · Delayed Price · Currency is THB 1.300
+0.020 (1.56%)
Last updated: Jul 27, 2026, 4:25 PM ICT
BKK:HITACHI24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 468,226 |
| Jun 2, 2026 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | -2.94% | 224,583 |
| May 29, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 104,848 |
| May 28, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 6.25% | 74,469 |
| May 27, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 36,428 |
| May 26, 2026 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 132,934 |
| May 25, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -0.76% | 513,631 |
| May 22, 2026 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -2.94% | 1,076,270 |
| May 21, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 4.62% | 963,430 |
| May 20, 2026 | 1.27 | 1.31 | 1.23 | 1.30 | 1.30 | 1.56% | 37,797 |
| May 19, 2026 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 273,938 |
| May 18, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 34,947 |
| May 15, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 110,093 |