Hoa Phat Group Joint Stock Company (BKK:HPG19)
Thailand · Delayed Price · Currency is THB 3.020
-0.020 (-0.66%)
At close: May 26, 2026
BKK:HPG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 3.52 | 3.52 | 3.48 | 3.52 | 3.15 | 0.57% | 14,426 |
| Apr 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.14 | 1.16% | 804 |
| Apr 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.10 | -1.70% | 7,803 |
| Apr 10, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.15 | 0.57% | 57 |
| Apr 9, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.14 | 0.57% | 1,664 |
| Apr 8, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.12 | 2.96% | 46,197 |
| Apr 7, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.03 | 0.60% | 1,052 |
| Apr 3, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 3.01 | -2.33% | 152 |
| Apr 2, 2026 | 3.38 | 3.44 | 3.36 | 3.44 | 3.08 | 1.78% | 1,080 |
| Apr 1, 2026 | 3.44 | 3.46 | 3.38 | 3.38 | 3.03 | - | 367 |
| Mar 31, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.03 | -0.59% | 1,082 |
| Mar 30, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.05 | 1.80% | 54,092 |
| Mar 27, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 2.99 | 2.45% | 69,680 |
| Mar 26, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 2.92 | -1.21% | 11,901 |
| Mar 25, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 2.96 | 2.48% | 10,903 |
| Mar 24, 2026 | 3.22 | 3.26 | 3.22 | 3.22 | 2.88 | -0.62% | 2,079 |
| Mar 23, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 2.90 | -0.61% | 8,017 |
| Mar 20, 2026 | 3.30 | 3.30 | 3.24 | 3.26 | 2.92 | -1.81% | 16,121 |
| Mar 19, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 2.97 | -0.60% | 5,011 |
| Mar 18, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 2.99 | -1.18% | 16,432 |
| Mar 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.03 | 1.20% | 2 |
| Mar 16, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 2.99 | 1.21% | 20,901 |
| Mar 13, 2026 | 3.30 | 3.34 | 3.30 | 3.30 | 2.96 | - | 95,075 |
| Mar 12, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 2.96 | -1.79% | 21,333 |
| Mar 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.01 | 1.20% | 2,002 |
| Mar 10, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 2.97 | 5.06% | 37,853 |
| Mar 9, 2026 | 3.12 | 3.16 | 3.08 | 3.16 | 2.83 | -5.39% | 155,476 |