Horizon Robotics (BKK:HORIZON23)
Thailand · Delayed Price · Currency is THB 1.880
+0.050 (2.73%)
At close: Mar 25, 2026
BKK:HORIZON23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | 2.73% | 36,130 |
| Mar 24, 2026 | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | -1.61% | 561,786 |
| Mar 23, 2026 | 1.93 | 1.94 | 1.86 | 1.86 | 1.86 | -4.12% | 79,880 |
| Mar 20, 2026 | 1.92 | 1.96 | 1.90 | 1.94 | 1.94 | 1.57% | 122,025 |
| Mar 19, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -2.55% | 188,317 |
| Mar 18, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 2.08% | 20,218 |
| Mar 17, 2026 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -3.03% | 150,287 |
| Mar 16, 2026 | 1.87 | 1.99 | 1.87 | 1.98 | 1.98 | 4.21% | 66,466 |
| Mar 13, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | -5.00% | 337,409 |
| Mar 12, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 3.63% | 107,007 |
| Mar 11, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 23,500 |
| Mar 10, 2026 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | 3.70% | 43,188 |
| Mar 9, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | -2.58% | 39,115 |
| Mar 6, 2026 | 1.95 | 1.98 | 1.94 | 1.94 | 1.94 | 0.52% | 81,867 |
| Mar 5, 2026 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | -1.03% | 147,139 |
| Mar 4, 2026 | 1.89 | 1.95 | 1.83 | 1.95 | 1.95 | -1.02% | 336,016 |
| Mar 2, 2026 | 1.99 | 2.02 | 1.96 | 1.97 | 1.97 | -3.43% | 94,276 |
| Feb 27, 2026 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 363,730 |
| Feb 26, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -3.81% | 194,200 |
| Feb 25, 2026 | 2.14 | 2.16 | 2.08 | 2.10 | 2.10 | -3.67% | 90,892 |
| Feb 24, 2026 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | -2.68% | 54,434 |
| Feb 23, 2026 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | - | 160,006 |
| Feb 20, 2026 | 2.24 | 2.28 | 2.22 | 2.24 | 2.24 | -2.61% | 319,632 |
| Feb 19, 2026 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 2.68% | 61,002 |
| Feb 18, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | - | 1,709 |
| Feb 17, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | - | 13,932 |
| Feb 16, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | - | 2,901 |
| Feb 13, 2026 | 2.20 | 2.26 | 2.18 | 2.24 | 2.24 | -0.88% | 33,796 |
| Feb 12, 2026 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | 2.73% | 177,622 |
| Feb 11, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 94,229 |
| Feb 10, 2026 | 2.14 | 2.16 | 2.12 | 2.16 | 2.16 | 2.86% | 264,221 |
| Feb 9, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 124,636 |
| Feb 6, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -3.74% | 40,244 |
| Feb 5, 2026 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | 5.94% | 303,112 |
| Feb 4, 2026 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | -2.88% | 118,787 |
| Feb 3, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 4.00% | 88,250 |
| Feb 2, 2026 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -2.91% | 147,074 |
| Jan 30, 2026 | 2.06 | 2.10 | 2.00 | 2.06 | 2.06 | -1.90% | 693,817 |
| Jan 29, 2026 | 2.18 | 2.18 | 2.08 | 2.10 | 2.10 | -5.41% | 1,426,231 |
| Jan 28, 2026 | 2.20 | 2.24 | 2.18 | 2.22 | 2.22 | - | 318,999 |
| Jan 27, 2026 | 2.22 | 2.26 | 2.20 | 2.22 | 2.22 | - | 49,777 |
| Jan 26, 2026 | 2.22 | 2.32 | 2.20 | 2.22 | 2.22 | -2.63% | 153,983 |
| Jan 23, 2026 | 2.22 | 2.28 | 2.20 | 2.28 | 2.28 | 1.79% | 62,646 |
| Jan 22, 2026 | 2.30 | 2.32 | 2.20 | 2.24 | 2.24 | -4.27% | 5,124,645 |
| Jan 21, 2026 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | 3.54% | 26,511 |
| Jan 20, 2026 | 2.32 | 2.34 | 2.26 | 2.26 | 2.26 | -3.42% | 2,552,291 |
| Jan 19, 2026 | 2.34 | 2.40 | 2.34 | 2.34 | 2.34 | 0.86% | 316,263 |
| Jan 16, 2026 | 2.42 | 2.44 | 2.32 | 2.32 | 2.32 | -5.69% | 463,658 |
| Jan 15, 2026 | 2.36 | 2.46 | 2.34 | 2.46 | 2.46 | 4.24% | 1,700,969 |
| Jan 14, 2026 | 2.40 | 2.40 | 2.30 | 2.36 | 2.36 | -0.84% | 4,732,351 |