Haad Thip PCL (BKK:HTC)
Thailand · Delayed Price · Currency is THB 14.90
0.00 (0.00%)
Dec 30, 2025, 4:39 PM ICT
Haad Thip PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 113,948 |
| Dec 29, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 30,166 |
| Dec 26, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 102,064 |
| Dec 25, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | - | 167,067 |
| Dec 24, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 50,226 |
| Dec 23, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 251,315 |
| Dec 22, 2025 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | - | 66,563 |
| Dec 19, 2025 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 50,102 |
| Dec 18, 2025 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 61,549 |
| Dec 17, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 89,421 |
| Dec 16, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 37,804 |
| Dec 15, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 176,585 |
| Dec 12, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | - | 48,717 |
| Dec 11, 2025 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 139,121 |
| Dec 9, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | - | 61,891 |
| Dec 8, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 94,940 |
| Dec 4, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 22,858 |
| Dec 3, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 200,368 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | - | 19,943 |
| Dec 1, 2025 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 65,907 |
| Nov 28, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 151,649 |
| Nov 27, 2025 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 89,763 |
| Nov 26, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 163,387 |
| Nov 25, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 502,253 |
| Nov 24, 2025 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | - | 283,749 |
| Nov 21, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 116,844 |
| Nov 20, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 76,711 |
| Nov 19, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 48,321 |
| Nov 18, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 71,354 |
| Nov 17, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 191,040 |
| Nov 14, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 239,609 |
| Nov 13, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 72,523 |
| Nov 12, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 270,292 |
| Nov 11, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 58,141 |
| Nov 10, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 111,904 |
| Nov 7, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 405,763 |
| Nov 6, 2025 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 185,713 |
| Nov 5, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 246,302 |
| Nov 4, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 174,624 |
| Nov 3, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 159,419 |
| Oct 31, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 137,828 |
| Oct 30, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 239,507 |
| Oct 29, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - | 131,259 |
| Oct 28, 2025 | 14.70 | 14.90 | 14.60 | 14.90 | 14.90 | 1.36% | 156,069 |
| Oct 27, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 500,777 |
| Oct 24, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 0.68% | 233,220 |
| Oct 22, 2025 | 14.60 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 208,411 |
| Oct 21, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | - | 258,263 |
| Oct 20, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 103,732 |
| Oct 17, 2025 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | - | 831,735 |