Haad Thip PCL (BKK:HTC)
Thailand · Delayed Price · Currency is THB 15.00
+0.10 (0.67%)
Sep 18, 2025, 12:28 PM ICT
Haad Thip PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | - | 346,677 |
| Sep 16, 2025 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | 0.67% | 415,613 |
| Sep 15, 2025 | 15.10 | 15.30 | 15.00 | 15.00 | 15.00 | -0.66% | 255,437 |
| Sep 12, 2025 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | 0.67% | 309,338 |
| Sep 11, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 256,125 |
| Sep 10, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 216,528 |
| Sep 9, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | -1.96% | 674,653 |
| Sep 8, 2025 | 15.30 | 15.40 | 15.10 | 15.30 | 14.85 | - | 1,638,455 |
| Sep 5, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 14.85 | - | 588,953 |
| Sep 4, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 14.85 | - | 192,121 |
| Sep 3, 2025 | 15.20 | 15.30 | 15.10 | 15.30 | 14.85 | 0.66% | 559,418 |
| Sep 2, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 14.75 | - | 288,211 |
| Sep 1, 2025 | 15.10 | 15.20 | 15.00 | 15.20 | 14.75 | 0.66% | 231,733 |
| Aug 29, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 14.66 | 0.67% | 253,329 |
| Aug 28, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 14.56 | - | 640,914 |
| Aug 27, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 14.56 | 0.67% | 567,285 |
| Aug 26, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.46 | -1.32% | 463,685 |
| Aug 25, 2025 | 15.30 | 15.40 | 15.10 | 15.10 | 14.66 | -1.31% | 235,525 |
| Aug 22, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 14.85 | 0.66% | 126,230 |
| Aug 21, 2025 | 15.00 | 15.20 | 14.90 | 15.20 | 14.75 | 1.33% | 264,846 |
| Aug 20, 2025 | 14.80 | 15.00 | 14.70 | 15.00 | 14.56 | 1.35% | 348,384 |
| Aug 19, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.36 | -1.33% | 469,287 |
| Aug 18, 2025 | 15.20 | 15.20 | 14.80 | 15.00 | 14.56 | -1.32% | 762,113 |
| Aug 15, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 14.75 | - | 628,645 |
| Aug 14, 2025 | 15.30 | 15.40 | 15.20 | 15.20 | 14.75 | - | 513,859 |
| Aug 13, 2025 | 15.30 | 15.40 | 15.20 | 15.20 | 14.75 | -0.65% | 348,872 |
| Aug 8, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 14.85 | - | 238,547 |
| Aug 7, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 14.85 | - | 188,622 |
| Aug 6, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 14.85 | - | 297,731 |
| Aug 5, 2025 | 15.20 | 15.30 | 15.00 | 15.30 | 14.85 | - | 349,676 |
| Aug 4, 2025 | 15.20 | 15.40 | 15.10 | 15.30 | 14.85 | 0.66% | 708,067 |
| Aug 1, 2025 | 15.30 | 15.30 | 15.00 | 15.20 | 14.75 | -0.65% | 302,056 |
| Jul 31, 2025 | 15.20 | 15.40 | 15.20 | 15.30 | 14.85 | 0.66% | 142,306 |
| Jul 30, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | 14.75 | - | 147,068 |
| Jul 29, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 14.75 | - | 86,044 |
| Jul 25, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 14.75 | 0.66% | 84,341 |
| Jul 24, 2025 | 15.10 | 15.20 | 15.10 | 15.10 | 14.66 | -0.66% | 118,140 |
| Jul 23, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 14.75 | 0.66% | 180,714 |
| Jul 22, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 14.66 | -0.66% | 141,551 |
| Jul 21, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 14.75 | - | 83,631 |
| Jul 18, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 14.75 | 1.33% | 136,058 |
| Jul 17, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 14.56 | -0.66% | 592,265 |
| Jul 16, 2025 | 15.20 | 15.20 | 15.00 | 15.10 | 14.66 | -0.66% | 73,447 |
| Jul 15, 2025 | 14.90 | 15.30 | 14.90 | 15.20 | 14.75 | 2.01% | 192,042 |
| Jul 14, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.46 | 0.68% | 323,154 |
| Jul 11, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.36 | -0.67% | 172,185 |
| Jul 9, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.46 | -0.67% | 66,693 |
| Jul 8, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 14.56 | - | 81,729 |
| Jul 7, 2025 | 14.90 | 15.10 | 14.80 | 15.00 | 14.56 | 0.67% | 115,239 |
| Jul 4, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.46 | - | 309,259 |