Haad Thip PCL (BKK:HTC)
Thailand · Delayed Price · Currency is THB 15.10
-0.50 (-3.21%)
Apr 30, 2026, 4:36 PM ICT
Haad Thip PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | -3.21% | 342,046 |
| Apr 29, 2026 | 15.40 | 15.60 | 15.30 | 15.60 | 15.06 | 1.30% | 292,052 |
| Apr 28, 2026 | 15.50 | 15.50 | 15.30 | 15.40 | 14.87 | -0.65% | 169,714 |
| Apr 27, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 14.96 | 0.65% | 525,203 |
| Apr 24, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 14.87 | -0.65% | 338,992 |
| Apr 23, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 14.96 | 0.65% | 56,066 |
| Apr 22, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 14.87 | -0.65% | 155,659 |
| Apr 21, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 14.96 | 0.65% | 83,448 |
| Apr 20, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 14.87 | -0.65% | 135,011 |
| Apr 17, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 14.96 | -0.64% | 96,075 |
| Apr 16, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.06 | 0.65% | 149,698 |
| Apr 10, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 14.96 | - | 111,940 |
| Apr 9, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 14.96 | 0.65% | 33,000 |
| Apr 8, 2026 | 15.30 | 15.60 | 15.30 | 15.40 | 14.87 | 0.65% | 104,584 |
| Apr 7, 2026 | 15.40 | 15.50 | 15.30 | 15.30 | 14.77 | -1.29% | 180,957 |
| Apr 3, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 14.96 | - | 83,076 |
| Apr 2, 2026 | 15.60 | 15.60 | 15.40 | 15.50 | 14.96 | -0.64% | 91,860 |
| Apr 1, 2026 | 15.50 | 15.60 | 15.40 | 15.60 | 15.06 | 1.30% | 111,468 |
| Mar 31, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 14.87 | -0.65% | 117,296 |
| Mar 30, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 14.96 | - | 221,002 |
| Mar 27, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 14.96 | - | 202,969 |
| Mar 26, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 14.96 | 1.31% | 139,672 |
| Mar 25, 2026 | 15.30 | 15.40 | 15.20 | 15.30 | 14.77 | - | 393,965 |
| Mar 24, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 14.77 | -1.29% | 308,415 |
| Mar 23, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 14.96 | -1.27% | 467,313 |
| Mar 20, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 15.16 | 0.64% | 109,396 |
| Mar 19, 2026 | 15.80 | 15.80 | 15.50 | 15.60 | 15.06 | -1.89% | 165,554 |
| Mar 18, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.35 | 0.63% | 24,227 |
| Mar 17, 2026 | 15.80 | 16.00 | 15.70 | 15.80 | 15.25 | 0.64% | 128,346 |
| Mar 16, 2026 | 15.80 | 15.90 | 15.60 | 15.70 | 15.16 | -0.63% | 183,854 |
| Mar 13, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.25 | -0.63% | 131,030 |
| Mar 12, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.35 | 0.63% | 92,042 |
| Mar 11, 2026 | 15.70 | 15.90 | 15.60 | 15.80 | 15.25 | 0.64% | 66,438 |
| Mar 10, 2026 | 15.60 | 16.10 | 15.60 | 15.70 | 15.16 | 1.29% | 196,365 |
| Mar 9, 2026 | 15.60 | 15.70 | 15.40 | 15.50 | 14.96 | -1.90% | 341,705 |
| Mar 6, 2026 | 15.60 | 15.90 | 15.40 | 15.80 | 15.25 | 2.60% | 148,065 |
| Mar 5, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 14.87 | 1.32% | 211,736 |
| Mar 4, 2026 | 15.60 | 15.60 | 15.00 | 15.20 | 14.67 | -3.18% | 644,920 |
| Mar 2, 2026 | 15.70 | 16.00 | 15.50 | 15.70 | 15.16 | -2.48% | 584,775 |
| Feb 27, 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 15.54 | - | 209,099 |
| Feb 26, 2026 | 16.20 | 16.40 | 16.10 | 16.10 | 15.54 | -0.62% | 194,302 |
| Feb 25, 2026 | 16.20 | 16.40 | 16.20 | 16.20 | 15.64 | -0.61% | 220,585 |
| Feb 24, 2026 | 16.00 | 16.30 | 15.90 | 16.30 | 15.74 | 1.24% | 287,585 |
| Feb 23, 2026 | 16.20 | 16.30 | 16.00 | 16.10 | 15.54 | 0.63% | 436,586 |
| Feb 20, 2026 | 16.10 | 16.10 | 15.70 | 16.00 | 15.45 | -0.62% | 543,777 |
| Feb 19, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 15.54 | 1.26% | 317,165 |
| Feb 18, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.35 | 0.63% | 138,153 |
| Feb 17, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.25 | -1.25% | 145,479 |
| Feb 16, 2026 | 15.60 | 16.00 | 15.50 | 16.00 | 15.45 | 3.23% | 486,153 |
| Feb 13, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 14.96 | 0.65% | 380,897 |