Home Product Center PCL (BKK:HMPRO)
Thailand · Delayed Price · Currency is THB 5.85
-0.05 (-0.85%)
Nov 19, 2025, 4:39 PM ICT
Home Product Center PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | - | 0.85% | 316,000 |
| Nov 18, 2025 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | -2.50% | 35,539,230 |
| Nov 17, 2025 | 5.95 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 29,655,860 |
| Nov 14, 2025 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 16,534,710 |
| Nov 13, 2025 | 5.95 | 6.00 | 5.80 | 5.90 | 5.90 | - | 56,567,450 |
| Nov 12, 2025 | 6.20 | 6.25 | 5.85 | 5.90 | 5.90 | -4.84% | 80,515,800 |
| Nov 11, 2025 | 6.30 | 6.40 | 6.15 | 6.20 | 6.20 | -0.80% | 25,112,540 |
| Nov 10, 2025 | 6.10 | 6.35 | 6.05 | 6.25 | 6.25 | 3.31% | 35,236,650 |
| Nov 7, 2025 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 32,513,190 |
| Nov 6, 2025 | 6.10 | 6.25 | 6.05 | 6.15 | 6.15 | 0.82% | 29,563,720 |
| Nov 5, 2025 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | -1.61% | 38,196,360 |
| Nov 4, 2025 | 6.45 | 6.50 | 6.15 | 6.20 | 6.20 | -3.88% | 68,823,360 |
| Nov 3, 2025 | 6.55 | 6.60 | 6.45 | 6.45 | 6.45 | -1.53% | 20,821,070 |
| Oct 31, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | 1.55% | 16,032,950 |
| Oct 30, 2025 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | -0.77% | 27,590,940 |
| Oct 29, 2025 | 6.60 | 6.70 | 6.45 | 6.50 | 6.50 | -1.52% | 58,289,060 |
| Oct 28, 2025 | 6.80 | 6.80 | 6.55 | 6.60 | 6.60 | -2.94% | 47,434,880 |
| Oct 27, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 25,705,530 |
| Oct 24, 2025 | 7.00 | 7.05 | 6.85 | 6.90 | 6.90 | -1.43% | 33,951,390 |
| Oct 22, 2025 | 6.95 | 7.05 | 6.85 | 7.00 | 7.00 | 0.72% | 37,359,780 |
| Oct 21, 2025 | 7.05 | 7.05 | 6.85 | 6.95 | 6.95 | - | 22,608,470 |
| Oct 20, 2025 | 7.05 | 7.15 | 6.90 | 6.95 | 6.95 | 0.72% | 20,866,160 |
| Oct 17, 2025 | 7.05 | 7.05 | 6.85 | 6.90 | 6.90 | -2.82% | 28,978,330 |
| Oct 16, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 16,264,240 |
| Oct 15, 2025 | 7.10 | 7.20 | 7.05 | 7.15 | 7.15 | 1.42% | 51,640,920 |
| Oct 14, 2025 | 7.30 | 7.30 | 7.00 | 7.05 | 7.05 | -2.76% | 35,584,870 |
| Oct 10, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -2.68% | 22,309,390 |
| Oct 9, 2025 | 7.50 | 7.60 | 7.40 | 7.45 | 7.45 | - | 18,259,750 |
| Oct 8, 2025 | 7.40 | 7.55 | 7.40 | 7.45 | 7.45 | 0.68% | 24,561,370 |
| Oct 7, 2025 | 7.25 | 7.50 | 7.25 | 7.40 | 7.40 | 2.78% | 25,057,390 |
| Oct 6, 2025 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -2.04% | 14,660,090 |
| Oct 3, 2025 | 7.30 | 7.40 | 7.25 | 7.35 | 7.35 | - | 15,140,800 |
| Oct 2, 2025 | 7.25 | 7.40 | 7.25 | 7.35 | 7.35 | 1.38% | 16,340,160 |
| Oct 1, 2025 | 7.40 | 7.45 | 7.20 | 7.25 | 7.25 | -2.68% | 27,932,960 |
| Sep 30, 2025 | 7.50 | 7.55 | 7.30 | 7.45 | 7.45 | -0.67% | 34,235,580 |
| Sep 29, 2025 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | - | 18,110,980 |
| Sep 26, 2025 | 7.45 | 7.50 | 7.35 | 7.50 | 7.50 | 0.67% | 24,396,640 |
| Sep 25, 2025 | 7.40 | 7.55 | 7.35 | 7.45 | 7.45 | - | 23,369,370 |
| Sep 24, 2025 | 7.35 | 7.50 | 7.35 | 7.45 | 7.45 | 1.36% | 37,264,830 |
| Sep 23, 2025 | 7.50 | 7.55 | 7.35 | 7.35 | 7.35 | -2.65% | 30,511,150 |
| Sep 22, 2025 | 7.65 | 7.75 | 7.50 | 7.55 | 7.55 | -1.31% | 24,299,630 |
| Sep 19, 2025 | 7.65 | 7.80 | 7.60 | 7.65 | 7.65 | -0.65% | 29,982,370 |
| Sep 18, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 40,499,850 |
| Sep 17, 2025 | 7.85 | 7.95 | 7.75 | 7.90 | 7.90 | 0.64% | 37,803,420 |
| Sep 16, 2025 | 7.70 | 7.90 | 7.60 | 7.85 | 7.85 | 1.95% | 53,239,090 |
| Sep 15, 2025 | 7.55 | 7.70 | 7.50 | 7.70 | 7.70 | 1.99% | 22,407,660 |
| Sep 12, 2025 | 7.70 | 7.75 | 7.50 | 7.55 | 7.55 | -1.31% | 23,300,770 |
| Sep 11, 2025 | 7.70 | 7.75 | 7.55 | 7.65 | 7.65 | - | 30,434,580 |
| Sep 10, 2025 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | -2.55% | 24,451,050 |
| Sep 9, 2025 | 7.80 | 7.85 | 7.60 | 7.85 | 7.69 | 0.64% | 65,617,430 |