Hoa Phat Group Joint Stock Company (BKK:HPG19)
Thailand · Delayed Price · Currency is THB 3.260
0.00 (0.00%)
At close: Dec 30, 2025
BKK:HPG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 3 |
| Dec 18, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 218 |
| Dec 17, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -1.21% | 182 |
| Dec 16, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.85% | 27,712 |
| Dec 15, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | - | 173 |
| Dec 12, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | 715 |
| Dec 11, 2025 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | - | 5,018 |
| Dec 9, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | -0.60% | 5,735 |
| Dec 8, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | 0.61% | 3,097 |
| Dec 4, 2025 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 3.12% | 3,536,743 |
| Dec 3, 2025 | 3.28 | 3.28 | 3.10 | 3.20 | 3.20 | -1.84% | 22,326,170 |
| Dec 2, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.81% | 11,007 |
| Dec 1, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | - | 8,812 |
| Nov 28, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 603 |
| Nov 27, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | 6,633 |
| Nov 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 3 |
| Nov 25, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 2,843 |
| Nov 24, 2025 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | 0.59% | 39,109 |
| Nov 21, 2025 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | 0.60% | 91,853 |
| Nov 20, 2025 | 3.40 | 3.44 | 3.36 | 3.36 | 3.36 | -2.33% | 34,819 |
| Nov 19, 2025 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | 0.58% | 112,910 |
| Nov 18, 2025 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 0.59% | 37,011 |
| Nov 17, 2025 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 1.19% | 35,772 |
| Nov 14, 2025 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 96,804 |
| Nov 13, 2025 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -1.78% | 101,854 |
| Nov 12, 2025 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | 1.81% | 52,973 |
| Nov 11, 2025 | 3.32 | 3.36 | 3.28 | 3.32 | 3.32 | -0.60% | 101,512 |
| Nov 10, 2025 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | 1.83% | 163,558 |
| Nov 7, 2025 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | - | 156,471 |
| Nov 6, 2025 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -1.20% | 65,015 |
| Nov 5, 2025 | 3.34 | 3.38 | 3.28 | 3.32 | 3.32 | -1.19% | 65,862 |
| Nov 4, 2025 | 3.28 | 3.38 | 3.26 | 3.36 | 3.36 | 2.44% | 2,611,660 |
| Nov 3, 2025 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | 24,713 |
| Oct 31, 2025 | 3.34 | 3.38 | 3.30 | 3.34 | 3.34 | -1.76% | 88,666 |
| Oct 30, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | -0.58% | 1,730 |
| Oct 29, 2025 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | 2.40% | 16,255 |
| Oct 28, 2025 | 3.32 | 3.34 | 3.28 | 3.34 | 3.34 | 0.60% | 32,111 |
| Oct 27, 2025 | 3.34 | 3.36 | 3.28 | 3.32 | 3.32 | -1.19% | 32,618 |
| Oct 24, 2025 | 3.34 | 3.36 | 3.28 | 3.36 | 3.36 | -0.59% | 223,003 |
| Oct 22, 2025 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | 0.60% | 122,650 |
| Oct 21, 2025 | 3.32 | 3.38 | 3.26 | 3.36 | 3.36 | 1.82% | 501,191 |
| Oct 20, 2025 | 3.52 | 3.54 | 3.26 | 3.30 | 3.30 | -5.71% | 196,668 |
| Oct 17, 2025 | 3.54 | 3.58 | 3.50 | 3.50 | 3.50 | -1.13% | 141,389 |