Hitachi, Ltd. (BKK:HITACHI24)
Thailand · Delayed Price · Currency is THB 1.510
-0.060 (-3.82%)
At close: Oct 15, 2026
BKK:HITACHI24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -3.82% | 551,820 |
| Oct 14, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 3.29% | 577,840 |
| Oct 12, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 36,172 |
| Oct 9, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 4,185 |
| Oct 8, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 9,052 |
| Oct 7, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 28,094 |
| Oct 6, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 13,160 |
| Oct 5, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 2.03% | 41,663 |
| Oct 2, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 82,617 |
| Oct 1, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 1,265 |
| Sep 30, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 2.08% | 44,801 |
| Sep 29, 2026 | 1.48 | 1.48 | 1.35 | 1.44 | 1.44 | -2.22% | 306,117 |
| Sep 28, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.47 | 0.68% | 155,707 |
| Sep 25, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.46 | - | 4,467 |
| Sep 24, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.46 | -1.34% | 85,679 |
| Sep 23, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.48 | 0.68% | 347,242 |
| Sep 22, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.47 | -0.67% | 65,369 |
| Sep 21, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.48 | 0.68% | 13,551 |
| Sep 18, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.47 | - | 240,800 |
| Sep 17, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.47 | 2.78% | 412,473 |
| Sep 16, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.43 | 0.70% | 3,455 |
| Sep 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | -0.69% | 1,244 |
| Sep 14, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.43 | 3.60% | 33,221 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.38 | -1.42% | 211,430 |
| Sep 10, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.40 | - | 11,301 |
| Sep 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | 1,867 |
| Sep 8, 2026 | 1.42 | 1.42 | 1.37 | 1.41 | 1.40 | -0.70% | 41,941 |
| Sep 7, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.41 | -0.70% | 25,718 |
| Sep 4, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.42 | 0.70% | 55,005 |
| Sep 3, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.41 | 0.71% | 6,284 |
| Sep 2, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.40 | -2.08% | 14,847 |
| Sep 1, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.43 | - | 93,489 |
| Aug 31, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.43 | -0.69% | 37,375 |
| Aug 28, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.44 | 2.11% | 3,271 |
| Aug 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.41 | 2.90% | 39,514 |
| Aug 26, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.37 | 2.22% | 80,800 |
| Aug 25, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.34 | 0.75% | 13,732 |
| Aug 24, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.33 | -0.74% | 71,676 |
| Aug 21, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.34 | -0.74% | 2,905 |
| Aug 20, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.35 | -0.73% | 4,669 |
| Aug 19, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.36 | -4.86% | 578,485 |
| Aug 18, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.43 | -1.37% | 21,087 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.45 | -3.31% | 65,097 |
| Aug 14, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.50 | 1.34% | 59,907 |
| Aug 13, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.48 | 1.36% | 8,572 |
| Aug 11, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.46 | 1.38% | 4,710 |
| Aug 10, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.44 | -0.68% | 51,425 |
| Aug 7, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.45 | 0.69% | 42,501 |
| Aug 6, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.44 | - | 130,443 |
| Aug 5, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.44 | -0.68% | 90,766 |