Haad Thip PCL (BKK:HTC)
Thailand · Delayed Price · Currency is THB 15.30
-0.20 (-1.29%)
Mar 24, 2026, 4:37 PM ICT
Haad Thip PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | 308,415 |
| Mar 23, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -1.27% | 467,313 |
| Mar 20, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 109,396 |
| Mar 19, 2026 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -1.89% | 165,554 |
| Mar 18, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 24,227 |
| Mar 17, 2026 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | 0.64% | 128,346 |
| Mar 16, 2026 | 15.80 | 15.90 | 15.60 | 15.70 | 15.70 | -0.63% | 183,854 |
| Mar 13, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | 131,030 |
| Mar 12, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 92,042 |
| Mar 11, 2026 | 15.70 | 15.90 | 15.60 | 15.80 | 15.80 | 0.64% | 66,438 |
| Mar 10, 2026 | 15.60 | 16.10 | 15.60 | 15.70 | 15.70 | 1.29% | 196,365 |
| Mar 9, 2026 | 15.60 | 15.70 | 15.40 | 15.50 | 15.50 | -1.90% | 341,705 |
| Mar 6, 2026 | 15.60 | 15.90 | 15.40 | 15.80 | 15.80 | 2.60% | 148,065 |
| Mar 5, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | 1.32% | 211,736 |
| Mar 4, 2026 | 15.60 | 15.60 | 15.00 | 15.20 | 15.20 | -3.18% | 644,920 |
| Mar 2, 2026 | 15.70 | 16.00 | 15.50 | 15.70 | 15.70 | -2.48% | 584,775 |
| Feb 27, 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | - | 209,099 |
| Feb 26, 2026 | 16.20 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | 194,302 |
| Feb 25, 2026 | 16.20 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 220,585 |
| Feb 24, 2026 | 16.00 | 16.30 | 15.90 | 16.30 | 16.30 | 1.24% | 287,585 |
| Feb 23, 2026 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | 0.63% | 436,586 |
| Feb 20, 2026 | 16.10 | 16.10 | 15.70 | 16.00 | 16.00 | -0.62% | 543,777 |
| Feb 19, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 1.26% | 317,165 |
| Feb 18, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 138,153 |
| Feb 17, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 145,479 |
| Feb 16, 2026 | 15.60 | 16.00 | 15.50 | 16.00 | 16.00 | 3.23% | 486,153 |
| Feb 13, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 380,897 |
| Feb 12, 2026 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | 0.65% | 231,522 |
| Feb 11, 2026 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | - | 369,656 |
| Feb 10, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 247,739 |
| Feb 9, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 310,019 |
| Feb 6, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 83,344 |
| Feb 5, 2026 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 190,804 |
| Feb 4, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 154,603 |
| Feb 3, 2026 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 146,607 |
| Feb 2, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 73,211 |
| Jan 30, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 156,001 |
| Jan 29, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 110,146 |
| Jan 28, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 113,608 |
| Jan 27, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 28,296 |
| Jan 26, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 226,881 |
| Jan 23, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 90,624 |
| Jan 22, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 166,232 |
| Jan 21, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 334,539 |
| Jan 20, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 144,094 |
| Jan 19, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 298,176 |
| Jan 16, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 232,440 |
| Jan 15, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 69,239 |
| Jan 14, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 258,172 |
| Jan 13, 2026 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 396,659 |