Haad Thip PCL (BKK:HTC)
Thailand · Delayed Price · Currency is THB 15.30
0.00 (0.00%)
Nov 9, 2026, 3:49 PM ICT
Haad Thip PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | - | 40,729 |
| Nov 6, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 39,822 |
| Nov 5, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | - | 36,706 |
| Nov 4, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 63,431 |
| Nov 3, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 59,611 |
| Nov 2, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 121,020 |
| Oct 30, 2026 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | - | 92,334 |
| Oct 29, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 153,669 |
| Oct 28, 2026 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | 135,172 |
| Oct 27, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 22,730 |
| Oct 26, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 137,547 |
| Oct 22, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 397,889 |
| Oct 21, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 747,717 |
| Oct 20, 2026 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | - | 627,620 |
| Oct 19, 2026 | 15.10 | 15.40 | 15.10 | 15.10 | 15.10 | 0.67% | 589,475 |
| Oct 15, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 522,029 |
| Oct 14, 2026 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 454,899 |
| Oct 12, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 432,668 |
| Oct 9, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 421,265 |
| Oct 8, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 480,519 |
| Oct 7, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 855,149 |
| Oct 6, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 440,109 |
| Oct 5, 2026 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | - | 359,430 |
| Oct 2, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | - | 390,030 |
| Oct 1, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 450,517 |
| Sep 30, 2026 | 15.20 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 481,820 |
| Sep 29, 2026 | 15.40 | 15.50 | 15.20 | 15.30 | 15.30 | -0.65% | 394,706 |
| Sep 28, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | - | 365,945 |
| Sep 25, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 360,345 |
| Sep 24, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | -1.27% | 273,743 |
| 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 |