Honda Motor Co., Ltd. (BKK:HONDA19)
Thailand · Delayed Price · Currency is THB 3.460
+0.040 (1.17%)
At close: Aug 14, 2026
BKK:HONDA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | 1.17% | 57,436 |
| Aug 13, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -2.84% | 37,812 |
| Aug 11, 2026 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | - | 3,529 |
| Aug 10, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 11,318 |
| Aug 7, 2026 | 3.48 | 3.54 | 3.48 | 3.50 | 3.50 | 1.74% | 100,137 |
| Aug 6, 2026 | 3.42 | 3.48 | 3.40 | 3.44 | 3.44 | -0.58% | 226,642 |
| Aug 5, 2026 | 3.44 | 3.48 | 3.42 | 3.46 | 3.46 | 2.98% | 5,200,800 |
| Aug 4, 2026 | 3.36 | 3.40 | 3.30 | 3.36 | 3.36 | 0.60% | 15,484,481 |
| Aug 3, 2026 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | -0.60% | 70,223 |
| Jul 31, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 57,772 |
| Jul 30, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 4.29% | 61,898 |
| Jul 27, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 2.52% | 10,182 |
| Jul 24, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -1.85% | 19,694 |
| Jul 23, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 1,921 |
| Jul 22, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | - | 54,048 |
| Jul 21, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 0.63% | 9,993 |
| Jul 20, 2026 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | - | 5,393 |
| Jul 17, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -1.23% | 3,402 |
| Jul 16, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 3.18% | 63,102 |
| Jul 15, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 78,231 |
| Jul 14, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | 1.30% | 71,847 |
| Jul 13, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 25,782 |
| Jul 10, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 2,992 |
| Jul 9, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 11,979 |
| Jul 8, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -3.70% | 69,686 |
| Jul 7, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 15,101 |
| Jul 6, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | 2.52% | 141,094 |
| Jul 3, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | 0.63% | 33,491 |
| Jul 2, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 4.64% | 43,490 |
| Jul 1, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | -1.31% | 7,010 |
| Jun 30, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 4,729 |
| Jun 29, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 1.33% | 39,087 |
| Jun 26, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 3.45% | 19,841 |
| Jun 25, 2026 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | 1.40% | 10,799 |
| Jun 24, 2026 | 2.88 | 2.92 | 2.86 | 2.86 | 2.86 | - | 12,633 |
| Jun 23, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -1.38% | 4,267 |
| Jun 22, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | - | 2,082 |
| Jun 19, 2026 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | 1.40% | 28,235 |
| Jun 18, 2026 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | -0.69% | 14,747 |
| Jun 17, 2026 | 2.90 | 2.92 | 2.86 | 2.88 | 2.88 | -1.37% | 20,570 |
| Jun 16, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -1.35% | 1,792 |
| Jun 15, 2026 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | 2.78% | 41,014 |
| Jun 12, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -1.37% | 7,002 |
| Jun 11, 2026 | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | -2.01% | 23,223 |
| Jun 10, 2026 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | 0.68% | 21,829 |
| Jun 9, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | 1.37% | 62,878 |
| Jun 8, 2026 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | -2.01% | 8,309 |
| Jun 5, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -2.61% | 6,544 |
| Jun 4, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 7.75% | 162,235 |
| Jun 2, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | -4.70% | 88,261 |