Haad Thip PCL (BKK:HTC)
Thailand · Delayed Price · Currency is THB 16.40
-0.10 (-0.61%)
Aug 11, 2026, 10:18 AM ICT
Haad Thip PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 16.70 | 16.70 | 16.40 | 16.50 | 16.50 | -1.20% | 201,246 |
| Aug 7, 2026 | 16.80 | 16.80 | 16.50 | 16.70 | 16.70 | -0.60% | 175,396 |
| Aug 6, 2026 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | - | 121,391 |
| Aug 5, 2026 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | - | 180,182 |
| Aug 4, 2026 | 16.40 | 16.90 | 16.40 | 16.80 | 16.80 | 3.07% | 562,630 |
| Aug 3, 2026 | 16.10 | 16.40 | 16.00 | 16.30 | 16.30 | 1.88% | 281,843 |
| Jul 31, 2026 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 245,067 |
| Jul 30, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | -0.62% | 153,610 |
| Jul 27, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 45,295 |
| Jul 24, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | - | 116,497 |
| Jul 23, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | 59,898 |
| Jul 22, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 173,801 |
| Jul 21, 2026 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | 137,043 |
| Jul 20, 2026 | 15.90 | 16.20 | 15.90 | 16.10 | 16.10 | 0.63% | 258,650 |
| Jul 17, 2026 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | - | 238,374 |
| Jul 16, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.91% | 533,440 |
| Jul 15, 2026 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | - | 1,077,845 |
| Jul 14, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 374,344 |
| Jul 13, 2026 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | - | 486,234 |
| Jul 10, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 283,370 |
| Jul 9, 2026 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | - | 386,206 |
| Jul 8, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 274,990 |
| Jul 7, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 161,076 |
| Jul 6, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | -0.63% | 195,079 |
| Jul 3, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | 319,156 |
| Jul 2, 2026 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | 0.64% | 170,392 |
| Jul 1, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | 146,873 |
| Jun 30, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 293,200 |
| Jun 29, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 386,412 |
| Jun 26, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | - | 226,063 |
| Jun 25, 2026 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | -1.27% | 456,188 |
| Jun 24, 2026 | 15.60 | 15.80 | 15.50 | 15.80 | 15.80 | 1.28% | 245,251 |
| Jun 23, 2026 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 154,404 |
| Jun 22, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.27% | 265,353 |
| Jun 19, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -1.26% | 173,731 |
| 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 |