Haad Thip PCL (BKK:HTC)
Thailand · Delayed Price · Currency is THB 14.90
-0.10 (-0.67%)
Oct 8, 2025, 4:39 PM ICT
Haad Thip PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 166,425 |
| Oct 6, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 148,207 |
| Oct 3, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 47,248 |
| Oct 2, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 108,235 |
| Oct 1, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 595,508 |
| Sep 30, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 150,903 |
| Sep 29, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 58,183 |
| Sep 26, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 75,308 |
| Sep 25, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 122,725 |
| Sep 24, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 451,740 |
| Sep 23, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 162,730 |
| Sep 22, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 254,798 |
| Sep 19, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 84,566 |
| Sep 18, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 265,703 |
| Sep 17, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 397,877 |
| 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 |