Home Product Center PCL (BKK:HMPRO)
Thailand · Delayed Price · Currency is THB 7.00
-0.15 (-2.10%)
Aug 1, 2025, 4:40 PM ICT
Home Product Center PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.20 | 7.35 | 7.00 | 7.00 | 7.00 | -2.10% | 46,676,541 |
| Jul 31, 2025 | 7.25 | 7.35 | 7.10 | 7.15 | 7.15 | -1.38% | 38,518,904 |
| Jul 30, 2025 | 7.30 | 7.30 | 7.10 | 7.25 | 7.25 | -0.68% | 51,092,055 |
| Jul 29, 2025 | 7.25 | 7.35 | 7.05 | 7.30 | 7.30 | 1.39% | 58,019,968 |
| Jul 25, 2025 | 7.20 | 7.35 | 7.10 | 7.20 | 7.20 | -0.69% | 29,952,702 |
| Jul 24, 2025 | 7.10 | 7.35 | 7.10 | 7.25 | 7.25 | 1.40% | 42,549,131 |
| Jul 23, 2025 | 7.10 | 7.30 | 7.05 | 7.15 | 7.15 | 1.42% | 61,484,074 |
| Jul 22, 2025 | 7.45 | 7.45 | 7.00 | 7.05 | 7.05 | -5.37% | 104,673,138 |
| Jul 21, 2025 | 7.60 | 7.65 | 7.30 | 7.45 | 7.45 | -3.87% | 56,621,449 |
| Jul 18, 2025 | 7.45 | 7.85 | 7.45 | 7.75 | 7.75 | 4.73% | 62,964,415 |
| Jul 17, 2025 | 7.15 | 7.55 | 7.15 | 7.40 | 7.40 | 2.78% | 51,520,657 |
| Jul 16, 2025 | 7.00 | 7.25 | 6.95 | 7.20 | 7.20 | 2.13% | 46,980,704 |
| Jul 15, 2025 | 6.70 | 7.10 | 6.70 | 7.05 | 7.05 | 5.22% | 87,273,355 |
| Jul 14, 2025 | 6.45 | 6.70 | 6.40 | 6.70 | 6.70 | 2.29% | 51,542,535 |
| Jul 11, 2025 | 6.45 | 6.70 | 6.40 | 6.55 | 6.55 | 2.34% | 50,338,849 |
| Jul 9, 2025 | 6.50 | 6.55 | 6.35 | 6.40 | 6.40 | -2.29% | 34,642,104 |
| Jul 8, 2025 | 6.45 | 6.65 | 6.45 | 6.55 | 6.55 | -0.76% | 18,884,289 |
| Jul 7, 2025 | 6.25 | 6.70 | 6.25 | 6.60 | 6.60 | 3.94% | 44,319,301 |
| Jul 4, 2025 | 6.55 | 6.60 | 6.25 | 6.35 | 6.35 | -3.79% | 86,515,328 |
| Jul 3, 2025 | 6.45 | 6.65 | 6.45 | 6.60 | 6.60 | 0.76% | 26,625,134 |
| Jul 2, 2025 | 6.50 | 6.65 | 6.40 | 6.55 | 6.55 | -1.50% | 63,923,939 |
| Jul 1, 2025 | 6.40 | 6.65 | 6.35 | 6.65 | 6.65 | 2.31% | 31,500,755 |
| Jun 30, 2025 | 6.60 | 6.65 | 6.40 | 6.50 | 6.50 | -1.52% | 53,758,262 |
| Jun 27, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | -2.22% | 39,656,763 |
| Jun 26, 2025 | 6.45 | 6.85 | 6.40 | 6.75 | 6.75 | 3.85% | 79,206,637 |
| Jun 25, 2025 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 4.84% | 85,356,887 |
| Jun 24, 2025 | 6.15 | 6.20 | 5.95 | 6.20 | 6.20 | 4.20% | 106,370,160 |
| Jun 23, 2025 | 5.90 | 5.95 | 5.70 | 5.95 | 5.95 | - | 68,188,284 |
| Jun 20, 2025 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | -3.25% | 124,469,639 |
| Jun 19, 2025 | 6.40 | 6.45 | 6.05 | 6.15 | 6.15 | -5.38% | 96,500,135 |
| Jun 18, 2025 | 6.65 | 6.75 | 6.45 | 6.50 | 6.50 | -2.99% | 40,722,040 |
| Jun 17, 2025 | 6.65 | 6.85 | 6.65 | 6.70 | 6.70 | 0.75% | 48,065,281 |
| Jun 16, 2025 | 6.90 | 6.90 | 6.50 | 6.65 | 6.65 | -2.21% | 50,169,149 |
| Jun 13, 2025 | 7.05 | 7.10 | 6.75 | 6.80 | 6.80 | -4.23% | 31,763,987 |
| Jun 12, 2025 | 7.60 | 7.60 | 7.05 | 7.10 | 7.10 | -7.19% | 46,220,350 |
| Jun 11, 2025 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | - | 12,197,564 |
| Jun 10, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | 5,739,467 |
| Jun 9, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1.32% | 10,648,179 |
| Jun 6, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | 3,181,514 |
| Jun 5, 2025 | 7.70 | 7.70 | 7.55 | 7.60 | 7.60 | -0.65% | 13,064,760 |
| Jun 4, 2025 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | -0.65% | 25,884,699 |
| May 30, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | -1.28% | 34,713,731 |
| May 29, 2025 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 1.30% | 21,533,118 |
| May 28, 2025 | 7.70 | 7.85 | 7.65 | 7.70 | 7.70 | 0.65% | 33,962,105 |
| May 27, 2025 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | -0.65% | 19,860,293 |
| May 26, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | - | 15,373,822 |
| May 23, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 14,232,114 |
| May 22, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 25,761,266 |
| May 21, 2025 | 7.85 | 7.90 | 7.60 | 7.65 | 7.65 | -2.55% | 60,878,629 |
| May 20, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | - | 31,067,977 |