Haad Thip PCL (BKK:HTC)
Thailand · Delayed Price · Currency is THB 15.30
+0.10 (0.66%)
Aug 22, 2025, 4:39 PM ICT
Haad Thip PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 126,230 |
| Aug 21, 2025 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | 1.33% | 264,846 |
| Aug 20, 2025 | 14.80 | 15.00 | 14.70 | 15.00 | 15.00 | 1.35% | 348,384 |
| Aug 19, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 469,287 |
| Aug 18, 2025 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | -1.32% | 762,113 |
| Aug 15, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | - | 628,645 |
| Aug 14, 2025 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | - | 513,859 |
| Aug 13, 2025 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 348,872 |
| Aug 8, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | 238,547 |
| Aug 7, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | 188,922 |
| Aug 6, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | - | 299,830 |
| Aug 5, 2025 | 15.20 | 15.30 | 15.00 | 15.30 | 15.30 | - | 349,676 |
| Aug 4, 2025 | 15.20 | 15.40 | 15.10 | 15.30 | 15.30 | 0.66% | 708,067 |
| Aug 1, 2025 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | -0.65% | 302,056 |
| Jul 31, 2025 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | 0.66% | 142,306 |
| Jul 30, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | - | 147,068 |
| Jul 29, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | - | 86,044 |
| Jul 25, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 84,341 |
| Jul 24, 2025 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 118,140 |
| Jul 23, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 180,714 |
| Jul 22, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 141,551 |
| Jul 21, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - | 83,631 |
| Jul 18, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 136,058 |
| Jul 17, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 592,265 |
| Jul 16, 2025 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 73,447 |
| Jul 15, 2025 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 2.01% | 192,042 |
| Jul 14, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 323,154 |
| Jul 11, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 172,185 |
| Jul 9, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 66,693 |
| Jul 8, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | - | 81,729 |
| Jul 7, 2025 | 14.90 | 15.10 | 14.80 | 15.00 | 15.00 | 0.67% | 115,239 |
| Jul 4, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 309,259 |
| Jul 3, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 162,874 |
| Jul 2, 2025 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 238,720 |
| Jul 1, 2025 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | - | 205,510 |
| Jun 30, 2025 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | - | 181,384 |
| Jun 27, 2025 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 52,730 |
| Jun 26, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | 0.68% | 114,176 |
| Jun 25, 2025 | 14.70 | 14.90 | 14.50 | 14.60 | 14.60 | -1.35% | 333,931 |
| Jun 24, 2025 | 15.00 | 15.20 | 14.70 | 14.80 | 14.80 | - | 563,682 |
| Jun 23, 2025 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | -1.33% | 220,079 |
| Jun 20, 2025 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | -1.32% | 312,135 |
| Jun 19, 2025 | 15.40 | 15.50 | 15.10 | 15.20 | 15.20 | -1.30% | 291,236 |
| Jun 18, 2025 | 15.60 | 16.00 | 15.30 | 15.40 | 15.40 | -1.28% | 589,688 |
| Jun 17, 2025 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | - | 109,481 |
| Jun 16, 2025 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | -0.64% | 279,010 |
| Jun 13, 2025 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | -0.63% | 359,027 |
| Jun 12, 2025 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 56,403 |
| Jun 11, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 85,689 |
| Jun 10, 2025 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | - | 113,252 |