Haad Thip PCL (BKK:HTC)
Thailand · Delayed Price · Currency is THB 14.90
-0.10 (-0.67%)
Nov 19, 2025, 3:50 PM ICT
Haad Thip PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | - | -0.67% | 3,808 |
| 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 |
| Oct 16, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 127,650 |
| Oct 15, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 111,972 |
| Oct 14, 2025 | 15.00 | 15.30 | 14.80 | 14.80 | 14.80 | -1.33% | 289,005 |
| Oct 10, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 193,114 |
| Oct 9, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 233,403 |
| Oct 8, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 229,203 |
| 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% | 392,208 |
| 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% | 255,286 |
| 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 |