Honda Motor Co., Ltd. (BKK:HONDA19)
Thailand · Delayed Price · Currency is THB 3.420
-0.040 (-1.16%)
Last updated: Oct 8, 2025, 1:48 PM ICT
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | 0.58% | 93,273 |
| Oct 6, 2025 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | 2.38% | 142,062 |
| Oct 3, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 182,215 |
| Oct 2, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 57,483 |
| Oct 1, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -1.19% | 153,862 |
| Sep 30, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.18% | 35,219 |
| Sep 29, 2025 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | -5.03% | 39,408 |
| Sep 26, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.51 | -0.56% | 16,945 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | - | 9,861 |
| Sep 24, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.53 | 1.12% | 32,416 |
| Sep 23, 2025 | 3.56 | 3.58 | 3.56 | 3.56 | 3.49 | -1.11% | 4,100 |
| Sep 22, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.53 | 1.12% | 16,574 |
| Sep 19, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.49 | - | 36,906 |
| Sep 18, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.49 | -0.56% | 124,770 |
| Sep 17, 2025 | 3.56 | 3.62 | 3.56 | 3.58 | 3.51 | - | 12,915 |
| Sep 16, 2025 | 3.60 | 3.62 | 3.58 | 3.58 | 3.51 | 0.56% | 17,999 |
| Sep 15, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | 3.49 | -0.56% | 3,728 |
| Sep 12, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.51 | - | 5,380 |
| Sep 11, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.51 | -0.56% | 4,565 |
| Sep 10, 2025 | 3.64 | 3.64 | 3.58 | 3.60 | 3.53 | -1.64% | 52,126 |
| Sep 9, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.59 | -0.54% | 51,081 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.61 | - | 1,488 |
| Sep 5, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | 3.61 | 0.55% | 25,389 |
| Sep 4, 2025 | 3.64 | 3.68 | 3.64 | 3.66 | 3.59 | 1.67% | 258,814 |
| Sep 3, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.53 | -2.17% | 15,958 |
| Sep 2, 2025 | 3.68 | 3.68 | 3.64 | 3.68 | 3.61 | - | 7,189 |
| Sep 1, 2025 | 3.64 | 3.70 | 3.64 | 3.68 | 3.61 | 1.66% | 105,738 |
| Aug 29, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.55 | -1.09% | 708 |
| Aug 28, 2025 | 3.66 | 3.70 | 3.66 | 3.66 | 3.59 | 1.10% | 37,096 |
| Aug 27, 2025 | 3.68 | 3.68 | 3.62 | 3.62 | 3.55 | -1.63% | 52,808 |
| Aug 26, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.61 | -1.08% | 22,377 |
| Aug 25, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | 3.65 | - | 27,349 |
| Aug 22, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.65 | 1.64% | 23,240 |
| Aug 21, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.59 | -2.66% | 57,007 |
| Aug 20, 2025 | 3.74 | 3.76 | 3.72 | 3.76 | 3.69 | 2.17% | 346,070 |
| Aug 19, 2025 | 3.66 | 3.70 | 3.64 | 3.68 | 3.61 | 0.55% | 387,093 |
| Aug 18, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.59 | 1.10% | 30,847 |
| Aug 15, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.55 | 1.69% | 38,834 |
| Aug 14, 2025 | 3.56 | 3.60 | 3.56 | 3.56 | 3.49 | -1.11% | 27,811 |
| Aug 13, 2025 | 3.58 | 3.62 | 3.58 | 3.60 | 3.53 | 2.27% | 49,924 |
| Aug 8, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.46 | 3.53% | 102,254 |
| Aug 7, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.34 | -1.73% | 82,660 |
| Aug 6, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.40 | 1.17% | 6,676 |
| Aug 5, 2025 | 3.42 | 3.44 | 3.42 | 3.42 | 3.36 | 1.18% | 30,045 |
| Aug 4, 2025 | 3.42 | 3.42 | 3.36 | 3.38 | 3.32 | -1.74% | 118,133 |
| Aug 1, 2025 | 3.44 | 3.46 | 3.44 | 3.44 | 3.38 | - | 111,555 |
| Jul 31, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.38 | -1.15% | 42,830 |
| Jul 30, 2025 | 3.52 | 3.52 | 3.46 | 3.48 | 3.42 | -2.25% | 119,536 |
| Jul 29, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.49 | -0.56% | 27,699 |
| Jul 25, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.51 | -1.65% | 27,918 |