Honda Motor Co., Ltd. (BKK:HONDA19)
Thailand · Delayed Price · Currency is THB 3.640
+0.020 (0.55%)
At close: Sep 24, 2026
BKK:HONDA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | - | 0.55% | 333,564 |
| Sep 23, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | - | 311 |
| Sep 22, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | 0.56% | 1,930 |
| Sep 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 438 |
| Sep 18, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | -2.17% | 10,850 |
| Sep 17, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 1.66% | 3,241 |
| Sep 16, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | - | 28,145 |
| Sep 15, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | -0.55% | 38,813 |
| Sep 14, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.68% | 5,064 |
| Sep 11, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 2.29% | 41,207 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 80,222 |
| Sep 9, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 0.58% | 405,691 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -3.35% | 124,254 |
| Sep 7, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | -0.56% | 96,244 |
| Sep 4, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 110,736 |
| Sep 3, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | 1.70% | 529,745 |
| Sep 2, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -1.68% | 45,808 |
| Sep 1, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | 1.70% | 61,840 |
| Aug 31, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 160,740 |
| Aug 28, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 2.91% | 71,604 |
| Aug 27, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | -0.58% | 41,782 |
| Aug 26, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | -1.14% | 54,714 |
| Aug 25, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | -2.23% | 12,911 |
| Aug 24, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 46,777 |
| Aug 21, 2026 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | - | 13,547 |
| Aug 20, 2026 | 3.58 | 3.62 | 3.58 | 3.60 | 3.60 | 4.05% | 19,161 |
| Aug 19, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | -1.70% | 115,540 |
| Aug 18, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 41,087 |
| Aug 17, 2026 | 3.48 | 3.56 | 3.48 | 3.54 | 3.54 | 2.31% | 100,182 |
| 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 |