Haad Thip PCL (BKK:HTC)
Thailand · Delayed Price · Currency is THB 15.70
0.00 (0.00%)
Sep 23, 2026, 4:35 PM ICT
Haad Thip PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | - | 327,597 |
| Sep 22, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | - | 245,105 |
| Sep 21, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 179,472 |
| Sep 18, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 80,492 |
| Sep 17, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 84,781 |
| Sep 16, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 553,129 |
| Sep 15, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | 129,738 |
| Sep 14, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | - | 104,472 |
| Sep 11, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | - | 475,346 |
| Sep 10, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | 17,143 |
| Sep 9, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 1.09% | 542,030 |
| Sep 8, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 15.63 | - | 522,137 |
| Sep 7, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 15.63 | 0.63% | 209,313 |
| Sep 4, 2026 | 15.90 | 15.90 | 15.70 | 15.90 | 15.53 | 0.63% | 359,409 |
| Sep 3, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.43 | -0.63% | 473,038 |
| Sep 2, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.53 | -0.62% | 339,952 |
| Sep 1, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 15.63 | - | 272,991 |
| Aug 31, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 15.63 | 0.63% | 169,086 |
| Aug 28, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.53 | 0.63% | 230,960 |
| Aug 27, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.43 | -0.63% | 409,227 |
| Aug 26, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.53 | - | 82,585 |
| Aug 25, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.53 | -0.62% | 86,074 |
| Aug 24, 2026 | 16.00 | 16.00 | 15.80 | 16.00 | 15.63 | 1.27% | 83,140 |
| Aug 21, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.43 | -1.25% | 565,186 |
| Aug 20, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 15.63 | 0.63% | 83,459 |
| Aug 19, 2026 | 15.80 | 16.10 | 15.80 | 15.90 | 15.53 | 0.63% | 264,066 |
| Aug 18, 2026 | 15.70 | 15.90 | 15.60 | 15.80 | 15.43 | 0.64% | 402,066 |
| Aug 17, 2026 | 15.70 | 15.90 | 15.50 | 15.70 | 15.34 | - | 587,688 |
| Aug 14, 2026 | 16.60 | 16.60 | 15.50 | 15.70 | 15.34 | -5.42% | 1,667,509 |
| Aug 13, 2026 | 16.50 | 16.70 | 16.50 | 16.60 | 16.22 | 0.61% | 140,438 |
| Aug 11, 2026 | 16.50 | 16.60 | 16.40 | 16.50 | 16.12 | - | 71,088 |
| Aug 10, 2026 | 16.70 | 16.70 | 16.40 | 16.50 | 16.12 | -1.20% | 201,246 |
| Aug 7, 2026 | 16.80 | 16.80 | 16.50 | 16.70 | 16.31 | -0.60% | 175,396 |
| Aug 6, 2026 | 16.80 | 16.80 | 16.60 | 16.80 | 16.41 | - | 121,391 |
| Aug 5, 2026 | 16.80 | 16.80 | 16.60 | 16.80 | 16.41 | - | 180,182 |
| Aug 4, 2026 | 16.40 | 16.90 | 16.40 | 16.80 | 16.41 | 3.07% | 562,630 |
| Aug 3, 2026 | 16.10 | 16.40 | 16.00 | 16.30 | 15.92 | 1.88% | 281,843 |
| Jul 31, 2026 | 16.00 | 16.20 | 16.00 | 16.00 | 15.63 | -0.62% | 245,067 |
| Jul 30, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 15.73 | -0.62% | 153,610 |
| Jul 27, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 15.83 | 0.62% | 45,295 |
| Jul 24, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 15.73 | - | 116,497 |
| Jul 23, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 15.73 | 0.63% | 59,898 |
| Jul 22, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 15.63 | -1.23% | 173,801 |
| Jul 21, 2026 | 16.10 | 16.20 | 16.00 | 16.20 | 15.83 | 0.62% | 137,043 |
| Jul 20, 2026 | 15.90 | 16.20 | 15.90 | 16.10 | 15.73 | 0.63% | 258,650 |
| Jul 17, 2026 | 16.10 | 16.10 | 15.90 | 16.00 | 15.63 | - | 238,374 |
| Jul 16, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 15.63 | 1.91% | 533,440 |
| Jul 15, 2026 | 15.70 | 15.80 | 15.50 | 15.70 | 15.34 | - | 1,077,845 |
| Jul 14, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.34 | -0.63% | 374,344 |
| Jul 13, 2026 | 15.80 | 15.80 | 15.60 | 15.80 | 15.43 | - | 486,234 |