Hoa Phat Group Joint Stock Company (BKK:HPG19)
Thailand · Delayed Price · Currency is THB 3.640
0.00 (0.00%)
At close: Oct 8, 2025
BKK:HPG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | 0.55% | 794,674 |
| Oct 6, 2025 | 3.52 | 3.64 | 3.52 | 3.62 | 3.62 | 4.62% | 4,214,475 |
| Oct 3, 2025 | 3.48 | 3.48 | 3.40 | 3.46 | 3.46 | -1.14% | 52,406 |
| Oct 2, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | - | 26,671 |
| Oct 1, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 765 |
| Sep 30, 2025 | 3.52 | 3.52 | 3.44 | 3.52 | 3.52 | -0.56% | 20,221 |
| Sep 29, 2025 | 3.54 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 83,727 |
| Sep 26, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 10,217 |
| Sep 25, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 1.13% | 29,689 |
| Sep 24, 2025 | 3.48 | 3.54 | 3.46 | 3.54 | 3.54 | 1.72% | 136,496 |
| Sep 23, 2025 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 199,872 |
| Sep 22, 2025 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | -1.69% | 222,021 |
| Sep 19, 2025 | 3.56 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | 170,469 |
| Sep 18, 2025 | 3.58 | 3.62 | 3.52 | 3.58 | 3.58 | -1.10% | 288,191 |
| Sep 17, 2025 | 3.72 | 3.72 | 3.60 | 3.62 | 3.62 | -2.69% | 166,545 |
| Sep 16, 2025 | 3.76 | 3.78 | 3.68 | 3.72 | 3.72 | -1.06% | 392,525 |
| Sep 15, 2025 | 3.80 | 3.80 | 3.74 | 3.76 | 3.76 | 1.62% | 407,348 |
| Sep 12, 2025 | 3.62 | 3.72 | 3.62 | 3.70 | 3.70 | 2.21% | 265,523 |
| Sep 11, 2025 | 3.48 | 3.62 | 3.48 | 3.62 | 3.62 | 1.69% | 346,262 |
| Sep 10, 2025 | 3.56 | 3.60 | 3.52 | 3.56 | 3.56 | - | 405,744 |
| Sep 9, 2025 | 3.54 | 3.56 | 3.48 | 3.56 | 3.56 | -0.56% | 287,774 |
| Sep 8, 2025 | 3.66 | 3.70 | 3.56 | 3.58 | 3.58 | -1.65% | 483,316 |
| Sep 5, 2025 | 3.70 | 3.74 | 3.58 | 3.64 | 3.64 | -1.62% | 1,254,547 |