Honda Motor Co., Ltd. (BKK:HONDA19)
Thailand · Delayed Price · Currency is THB 2.700
0.00 (0.00%)
At close: Mar 25, 2026
BKK:HONDA19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 4,862 |
| Mar 24, 2026 | 2.70 | 2.70 | 2.66 | 2.70 | 2.70 | 0.75% | 4,804 |
| Mar 23, 2026 | 2.68 | 2.68 | 2.64 | 2.68 | 2.68 | -0.74% | 56,617 |
| Mar 20, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 0.75% | 14,814 |
| Mar 19, 2026 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | -2.90% | 40,881 |
| Mar 18, 2026 | 2.76 | 2.76 | 2.74 | 2.76 | 2.76 | 0.73% | 59,410 |
| Mar 17, 2026 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | -1.44% | 106,681 |
| Mar 16, 2026 | 2.74 | 2.78 | 2.72 | 2.78 | 2.78 | - | 102,404 |
| Mar 13, 2026 | 2.78 | 2.78 | 2.74 | 2.78 | 2.78 | -4.79% | 57,941 |
| Mar 12, 2026 | 2.92 | 2.92 | 2.88 | 2.92 | 2.92 | - | 73,084 |
| Mar 11, 2026 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -1.35% | 2,547 |
| Mar 10, 2026 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | - | 17,383 |
| Mar 9, 2026 | 2.92 | 2.96 | 2.90 | 2.96 | 2.96 | 0.68% | 19,993 |
| Mar 6, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | 1.38% | 52,559 |
| Mar 5, 2026 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 68,301 |
| Mar 4, 2026 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | -5.19% | 37,888 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.91% | 47,679 |
| Feb 27, 2026 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | - | 16,518 |
| Feb 26, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | 23,967 |
| Feb 25, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | - | 6,466 |
| Feb 24, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 35,726 |
| Feb 23, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | - | 5,826 |
| Feb 20, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | -2.50% | 43,368 |
| Feb 19, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 26,553 |
| Feb 18, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | - | 4,769 |
| Feb 17, 2026 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 1.90% | 30,125 |
| Feb 16, 2026 | 3.22 | 3.22 | 3.12 | 3.16 | 3.16 | -3.07% | 92,984 |
| Feb 13, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 12,792 |
| Feb 12, 2026 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | -1.79% | 37,792 |
| Feb 11, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 1.82% | 22,535 |
| Feb 10, 2026 | 3.28 | 3.38 | 3.28 | 3.30 | 3.30 | - | 4,124 |
| Feb 9, 2026 | 3.34 | 3.34 | 3.26 | 3.30 | 3.30 | -2.94% | 46,878 |
| Feb 6, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 1.19% | 28,787 |
| Feb 5, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 3.07% | 18,257 |
| Feb 4, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | 2.52% | 12,444 |
| Feb 3, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 4,357 |
| Feb 2, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | - | 31,823 |
| Jan 30, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 2.58% | 35,020 |
| Jan 29, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | 1.31% | 10,770 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -1.92% | 57,883 |
| Jan 27, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -0.64% | 23,516 |
| Jan 26, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | -0.63% | 115,360 |
| Jan 23, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -3.07% | 33,396 |
| Jan 22, 2026 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 3.82% | 49,211 |
| Jan 21, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -1.26% | 62,858 |
| Jan 20, 2026 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -0.63% | 2,551 |
| Jan 19, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | -1.23% | 27,712 |
| Jan 16, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.61% | 97,875 |
| Jan 15, 2026 | 3.22 | 3.30 | 3.22 | 3.26 | 3.26 | 1.87% | 113,334 |
| Jan 14, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | 1.27% | 48,544 |