Honda Motor Co., Ltd. (BKK:HONDA19)
Thailand · Delayed Price · Currency is THB 3.720
+0.060 (1.64%)
At close: Aug 22, 2025, 4:30 PM ICT
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | - | 1.64% | 23,240 |
| Aug 21, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | - | -2.66% | 57,007 |
| Aug 20, 2025 | 3.74 | 3.76 | 3.72 | 3.76 | - | 2.17% | 346,070 |
| Aug 19, 2025 | 3.66 | 3.70 | 3.64 | 3.68 | - | 0.55% | 387,093 |
| Aug 18, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | - | 1.10% | 30,847 |
| Aug 15, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | - | 1.69% | 38,834 |
| Aug 14, 2025 | 3.56 | 3.60 | 3.56 | 3.56 | - | -1.11% | 27,811 |
| Aug 13, 2025 | 3.58 | 3.62 | 3.58 | 3.60 | - | 2.27% | 49,924 |
| Aug 8, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | - | 3.53% | 102,254 |
| Aug 7, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | - | -1.73% | 82,660 |
| Aug 6, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | - | 1.17% | 6,676 |
| Aug 5, 2025 | 3.42 | 3.44 | 3.42 | 3.42 | - | 1.18% | 30,045 |
| Aug 4, 2025 | 3.42 | 3.42 | 3.36 | 3.38 | - | -1.74% | 118,133 |
| Aug 1, 2025 | 3.44 | 3.46 | 3.44 | 3.44 | - | - | 111,555 |
| Jul 31, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | - | -1.15% | 42,830 |
| Jul 30, 2025 | 3.52 | 3.52 | 3.46 | 3.48 | - | -2.25% | 119,536 |
| Jul 29, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | - | -0.56% | 27,699 |
| Jul 25, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | - | -1.65% | 27,918 |
| Jul 24, 2025 | 3.64 | 3.66 | 3.64 | 3.64 | - | 1.11% | 42,866 |
| Jul 23, 2025 | 3.62 | 3.64 | 3.56 | 3.60 | - | 11.11% | 493,397 |
| Jul 22, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | - | - | 8,487 |
| Jul 21, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | - | -0.61% | 16,372 |
| Jul 18, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | - | -1.21% | 38,161 |
| Jul 17, 2025 | 3.28 | 3.30 | 3.26 | 3.30 | - | - | 30,804 |
| Jul 16, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | - | -1.79% | 30,363 |
| Jul 15, 2025 | 3.36 | 3.38 | 3.34 | 3.36 | - | - | 9,082 |
| Jul 14, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | - | - | 103,741 |
| Jul 11, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | - | 1.82% | 17,628 |
| Jul 9, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | - | 2.48% | 66,318 |
| Jul 8, 2025 | 3.20 | 3.22 | 3.16 | 3.22 | - | 1.26% | 2,026 |
| Jul 7, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | - | -0.63% | 1,828 |
| Jul 4, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | - | -1.23% | 20,449 |
| Jul 3, 2025 | 3.22 | 3.28 | 3.22 | 3.24 | - | 1.25% | 27,641 |
| Jul 2, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | - | 0.63% | 3,108 |
| Jul 1, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | 21 |
| Jun 30, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | - | -0.63% | 15,402 |
| Jun 27, 2025 | 3.18 | 3.22 | 3.18 | 3.20 | - | 3.23% | 10,566 |
| Jun 26, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | - | -1.27% | 12,324 |
| Jun 25, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | - | -0.63% | 456 |
| Jun 24, 2025 | 3.14 | 3.16 | 3.12 | 3.16 | - | - | 6,096 |
| Jun 23, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | - | -2.47% | 2,633 |
| Jun 20, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | - | - | 1,343 |
| Jun 19, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | - | 0.62% | 30,286 |
| Jun 18, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | - | -0.62% | 20,910 |
| Jun 17, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | - | - | 3,511 |
| Jun 16, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | - | 2.53% | 6,881 |
| Jun 13, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | - | - | 2,250 |
| Jun 12, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | - | -0.63% | 2,511 |
| Jun 11, 2025 | 3.18 | 3.20 | 3.16 | 3.18 | - | 0.63% | 60,459 |
| Jun 10, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | - | -1.25% | 8,099 |