Honda Motor Co., Ltd. (BKK:HONDA19)
Thailand · Delayed Price · Currency is THB 3.760
+0.120 (3.30%)
At close: Oct 14, 2026
BKK:HONDA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | 3.30% | 56,050 |
| Oct 12, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -1.09% | 33,180 |
| Oct 9, 2026 | 3.68 | 3.72 | 3.64 | 3.68 | 3.68 | 1.66% | 36,417 |
| Oct 8, 2026 | 3.58 | 3.66 | 3.58 | 3.62 | 3.62 | 1.12% | 135,783 |
| Oct 7, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 96,570 |
| Oct 6, 2026 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | 1.12% | 1,630,398 |
| Oct 5, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | - | 57,323 |
| Oct 2, 2026 | 3.54 | 3.56 | 3.50 | 3.56 | 3.56 | -1.11% | 39,792 |
| Oct 1, 2026 | 3.58 | 3.62 | 3.54 | 3.60 | 3.60 | -0.55% | 104,709 |
| Sep 30, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 146,075 |
| Sep 29, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | -1.11% | 66,715 |
| Sep 28, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.62 | -0.54% | 17,517 |
| Sep 25, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.64 | 1.65% | 56,389 |
| Sep 24, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.58 | 0.55% | 294,755 |
| Sep 23, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.56 | - | 311 |
| Sep 22, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.56 | 0.56% | 1,930 |
| Sep 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | - | 438 |
| Sep 18, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.54 | -2.17% | 10,850 |
| Sep 17, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.62 | 1.66% | 3,241 |
| Sep 16, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.56 | - | 28,145 |
| Sep 15, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.56 | -0.55% | 38,813 |
| Sep 14, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.58 | 1.68% | 5,064 |
| Sep 11, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.52 | 2.29% | 41,207 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.44 | 0.57% | 80,222 |
| Sep 9, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.42 | 0.58% | 405,691 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.40 | -3.35% | 124,254 |
| Sep 7, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.52 | -0.56% | 96,244 |
| Sep 4, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.54 | 0.56% | 110,736 |
| Sep 3, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.52 | 1.70% | 529,745 |
| Sep 2, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.46 | -1.68% | 45,808 |
| Sep 1, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.52 | 1.70% | 61,840 |
| Aug 31, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.46 | -0.56% | 160,740 |
| Aug 28, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.48 | 2.91% | 71,604 |
| Aug 27, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.38 | -0.58% | 41,782 |
| Aug 26, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.40 | -1.14% | 54,714 |
| Aug 25, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.44 | -2.23% | 12,911 |
| Aug 24, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.52 | -0.56% | 46,777 |
| Aug 21, 2026 | 3.60 | 3.64 | 3.60 | 3.60 | 3.54 | - | 13,547 |
| Aug 20, 2026 | 3.58 | 3.62 | 3.58 | 3.60 | 3.54 | 4.05% | 19,161 |
| Aug 19, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.40 | -1.70% | 115,540 |
| Aug 18, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.46 | -0.56% | 41,087 |
| Aug 17, 2026 | 3.48 | 3.56 | 3.48 | 3.54 | 3.48 | 2.31% | 100,182 |
| Aug 14, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.40 | 1.17% | 57,436 |
| Aug 13, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.36 | -2.84% | 37,812 |
| Aug 11, 2026 | 3.52 | 3.52 | 3.48 | 3.52 | 3.46 | - | 3,529 |
| Aug 10, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.46 | 0.57% | 11,318 |
| Aug 7, 2026 | 3.48 | 3.54 | 3.48 | 3.50 | 3.44 | 1.74% | 100,137 |
| Aug 6, 2026 | 3.42 | 3.48 | 3.40 | 3.44 | 3.38 | -0.58% | 226,642 |
| Aug 5, 2026 | 3.44 | 3.48 | 3.42 | 3.46 | 3.40 | 2.98% | 5,216,988 |
| Aug 4, 2026 | 3.36 | 3.40 | 3.30 | 3.36 | 3.31 | 0.60% | 15,484,481 |