Hoa Phat Group Joint Stock Company (BKK:HPG19)
Thailand · Delayed Price · Currency is THB 2.960
-0.020 (-0.67%)
At close: Jul 3, 2026
BKK:HPG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | - | - | 227 |
| Jul 2, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | -1.32% | 128,227 |
| Jul 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | 92 |
| Jun 30, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | -1.99% | 9,617 |
| Jun 29, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 1.34% | 665 |
| Jun 26, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 3,188 |
| Jun 25, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | 16,401 |
| Jun 24, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 2.03% | 23,022 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.99% | 23,338 |
| Jun 22, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 5,126 |
| Jun 19, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 5,712 |
| Jun 18, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 616 |
| Jun 17, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 1,533 |
| Jun 16, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 8,808 |
| Jun 15, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 3.40% | 66,615 |
| Jun 12, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 71,726 |
| Jun 11, 2026 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -1.33% | 1,043 |
| Jun 10, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 15,440 |
| Jun 9, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 1,023 |
| Jun 8, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -1.33% | 27,649 |
| Jun 5, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 12,320 |
| Jun 4, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 1.34% | 49,053 |
| Jun 2, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 41,210 |
| May 29, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 19,850 |
| May 28, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 4,817 |
| May 27, 2026 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | - | 20,171 |
| May 26, 2026 | 3.02 | 3.04 | 2.98 | 3.02 | 3.02 | -0.66% | 835,432 |
| May 25, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -1.95% | 233,579 |
| May 22, 2026 | 3.32 | 3.40 | 3.30 | 3.40 | 3.10 | 1.80% | 176,402 |
| May 21, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.05 | 3.09% | 52,324 |
| May 20, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 2.95 | -2.41% | 42,376 |
| May 19, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.03 | - | 144,900 |
| May 18, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.03 | -0.60% | 55,237 |
| May 15, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.05 | -1.18% | 93,125 |
| May 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.08 | - | 1,594 |
| May 13, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.08 | 0.60% | 166 |
| May 12, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.06 | -0.59% | 29,835 |
| May 11, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.08 | -0.54% | 45,766 |
| May 8, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.10 | 0.58% | 1,718 |
| May 7, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.08 | - | 14,734 |
| May 6, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.08 | 1.78% | 4,361 |
| May 5, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.03 | -2.87% | 7,352 |
| Apr 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.12 | - | 70 |
| Apr 29, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.12 | - | 4 |
| Apr 28, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.12 | 0.58% | 100,151 |
| Apr 27, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.10 | - | 4,331 |
| Apr 24, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.10 | -0.57% | 8,003 |
| Apr 23, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.12 | -1.69% | 39,332 |
| Apr 22, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.17 | - | 7,262 |
| Apr 21, 2026 | 3.64 | 3.64 | 3.54 | 3.54 | 3.17 | 0.57% | 34,232 |