Haad Thip PCL (BKK:HTC)
Thailand · Delayed Price · Currency is THB 15.70
-0.20 (-1.26%)
Jun 19, 2026, 4:38 PM ICT
Haad Thip PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 15.80 | 15.90 | 15.80 | 15.80 | - | -0.63% | 500 |
| Jun 18, 2026 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 0.63% | 237,853 |
| Jun 17, 2026 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | - | 196,906 |
| Jun 16, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | - | 19,128 |
| Jun 15, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - | 73,827 |
| Jun 12, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | - | 181,545 |
| Jun 11, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 51,307 |
| Jun 10, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 60,101 |
| Jun 9, 2026 | 15.70 | 15.80 | 15.50 | 15.60 | 15.60 | -0.64% | 100,719 |
| Jun 8, 2026 | 15.80 | 15.80 | 15.50 | 15.70 | 15.70 | - | 93,376 |
| Jun 5, 2026 | 15.80 | 15.80 | 15.50 | 15.70 | 15.70 | -0.63% | 93,526 |
| Jun 4, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | 162,277 |
| Jun 2, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | 167,097 |
| May 29, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | - | 42,395 |
| May 28, 2026 | 15.80 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | 232,261 |
| May 27, 2026 | 15.70 | 15.90 | 15.60 | 15.80 | 15.80 | 1.28% | 210,230 |
| May 26, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 305,646 |
| May 25, 2026 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | 156,208 |
| May 22, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | - | 93,062 |
| May 21, 2026 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | 0.65% | 169,686 |
| May 20, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 117,429 |
| May 19, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 137,356 |
| May 18, 2026 | 15.30 | 15.60 | 15.30 | 15.40 | 15.40 | - | 150,086 |
| May 15, 2026 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 1.99% | 357,770 |
| May 14, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 180,855 |
| May 13, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | 0.67% | 242,035 |
| May 12, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 94,422 |
| May 11, 2026 | 14.90 | 15.20 | 14.90 | 15.10 | 15.10 | 0.67% | 160,882 |
| May 8, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 473,053 |
| May 7, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 93,218 |
| May 6, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | - | 132,658 |
| May 5, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 133,728 |
| Apr 30, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | 0.27% | 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 |