Honda Motor Co., Ltd. (BKK:HONDA19)
Thailand · Delayed Price · Currency is THB 3.180
-0.060 (-1.85%)
At close: Jul 24, 2026
BKK:HONDA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 2.98 | 3.04 | 2.96 | 2.98 | 2.98 | 1.36% | 46,907 |
| May 28, 2026 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | 1.38% | 34,180 |
| May 27, 2026 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | - | 6,536 |
| May 26, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | - | 33,457 |
| May 25, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | 3,759 |
| May 22, 2026 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | - | 11,678 |
| May 21, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 3.62% | 34,644 |
| May 20, 2026 | 2.76 | 2.78 | 2.76 | 2.76 | 2.76 | -0.72% | 3,947 |
| May 19, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | 0.72% | 2,231 |
| May 18, 2026 | 2.78 | 2.78 | 2.74 | 2.76 | 2.76 | -4.83% | 75,177 |
| May 15, 2026 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | 7.41% | 204,022 |
| May 14, 2026 | 2.62 | 2.80 | 2.62 | 2.70 | 2.70 | 3.05% | 214,935 |