Hoa Phat Group Joint Stock Company (BKK:HPG19)
Thailand · Delayed Price · Currency is THB 3.380
-0.020 (-0.59%)
Last updated: Mar 5, 2026, 11:24 AM ICT
BKK:HPG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | - | -0.59% | 10,000 |
| Mar 4, 2026 | 3.38 | 3.40 | 3.30 | 3.40 | 3.40 | -1.73% | 109,867 |
| Mar 2, 2026 | 3.40 | 3.50 | 3.40 | 3.46 | 3.46 | -0.57% | 91,158 |
| Feb 27, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 14,551 |
| Feb 26, 2026 | 3.52 | 3.52 | 3.46 | 3.52 | 3.52 | -0.56% | 3,612 |
| Feb 25, 2026 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 2.91% | 21,044 |
| Feb 24, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 3.61% | 38,815 |
| Feb 23, 2026 | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | 2.47% | 65,707 |
| Feb 20, 2026 | 3.24 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | 7,332 |
| Feb 19, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | - | 44,411 |
| Feb 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 11 |
| Feb 17, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 401 |
| Feb 16, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | -0.61% | 43,202 |
| Feb 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3,026 |
| Feb 12, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -1.20% | 32,719 |
| Feb 11, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.83% | 18,983 |
| Feb 10, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | -1.20% | 41,928 |
| Feb 9, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 9,894 |
| Feb 6, 2026 | 3.42 | 3.44 | 3.32 | 3.34 | 3.34 | -1.18% | 34,343 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -2.87% | 36,662 |
| Feb 4, 2026 | 3.32 | 3.50 | 3.32 | 3.48 | 3.48 | 5.45% | 120,396 |
| Feb 3, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 1.85% | 602 |
| Feb 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 1,000,587 |
| Jan 30, 2026 | 3.32 | 3.36 | 3.30 | 3.30 | 3.30 | 1.23% | 1,035,002 |
| Jan 29, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | 1.24% | 51,011 |
| Jan 28, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | - | 33,752 |
| Jan 27, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | - | 27,201 |
| Jan 26, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 8,723 |
| Jan 23, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | - | 10,101 |
| Jan 22, 2026 | 3.30 | 3.34 | 3.26 | 3.26 | 3.26 | -0.61% | 6,412 |
| Jan 21, 2026 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -1.20% | 37,963 |
| Jan 20, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -1.19% | 39,708 |
| Jan 19, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 19,142 |
| Jan 16, 2026 | 3.38 | 3.48 | 3.38 | 3.38 | 3.38 | -1.17% | 18,837 |
| Jan 15, 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | 19,407 |
| Jan 14, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 21,193 |
| Jan 13, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 18,923 |
| Jan 12, 2026 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 4.29% | 45,130 |
| Jan 9, 2026 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -0.61% | 239,638 |
| Jan 8, 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 3,757 |
| Jan 7, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 3.12% | 8,487 |
| Jan 6, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | -1.23% | 19,887 |
| Jan 5, 2026 | 3.24 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 23,221 |
| Dec 30, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | - | 302 |
| Dec 29, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 1,370 |
| Dec 26, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 2.50% | 21,250 |
| Dec 25, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.23% | 876 |
| Dec 24, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | 2,616 |
| Dec 23, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.23% | 20,511 |
| Dec 22, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | - | 4,799 |