Hua Hong Semiconductor Limited (BKK:HUAHONG23)
Thailand · Delayed Price · Currency is THB 4.380
+0.180 (4.29%)
At close: Dec 30, 2025
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.26 | 4.40 | 4.24 | 4.38 | 4.38 | 4.29% | 1,040,043 |
| Dec 29, 2025 | 4.18 | 4.24 | 4.16 | 4.20 | 4.20 | 4.48% | 957,547 |
| Dec 26, 2025 | 4.12 | 4.12 | 3.98 | 4.02 | 4.02 | - | 56,766 |
| Dec 25, 2025 | 4.04 | 4.08 | 4.00 | 4.02 | 4.02 | -0.50% | 14,222 |
| Dec 24, 2025 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | 0.50% | 854,551 |
| Dec 23, 2025 | 4.06 | 4.10 | 3.98 | 4.02 | 4.02 | -0.99% | 209,525 |
| Dec 22, 2025 | 4.02 | 4.14 | 4.02 | 4.06 | 4.06 | 5.73% | 884,531 |
| Dec 19, 2025 | 3.92 | 3.98 | 3.82 | 3.84 | 3.84 | -1.03% | 364,290 |
| Dec 18, 2025 | 3.90 | 3.92 | 3.82 | 3.88 | 3.88 | -1.52% | 499,109 |
| Dec 17, 2025 | 3.90 | 3.98 | 3.88 | 3.94 | 3.94 | 1.55% | 488,462 |
| Dec 16, 2025 | 3.76 | 3.88 | 3.74 | 3.88 | 3.88 | - | 1,372,056 |
| Dec 15, 2025 | 3.98 | 3.98 | 3.84 | 3.88 | 3.88 | -9.35% | 3,512,045 |
| Dec 12, 2025 | 4.08 | 4.28 | 4.08 | 4.28 | 4.28 | 0.94% | 1,218,949 |
| Dec 11, 2025 | 4.38 | 4.38 | 4.20 | 4.24 | 4.24 | -4.07% | 1,260,000 |
| Dec 9, 2025 | 4.54 | 4.54 | 4.38 | 4.42 | 4.42 | -4.74% | 764,303 |
| Dec 8, 2025 | 4.62 | 4.70 | 4.60 | 4.64 | 4.64 | 1.75% | 917,054 |
| Dec 4, 2025 | 4.48 | 4.56 | 4.46 | 4.56 | 4.56 | 5.56% | 2,021,341 |
| Dec 3, 2025 | 4.32 | 4.36 | 4.28 | 4.32 | 4.32 | - | 956,174 |
| Dec 2, 2025 | 4.36 | 4.36 | 4.26 | 4.32 | 4.32 | -2.26% | 453,438 |
| Dec 1, 2025 | 4.40 | 4.42 | 4.34 | 4.42 | 4.42 | - | 185,055 |
| Nov 28, 2025 | 4.34 | 4.46 | 4.34 | 4.42 | 4.42 | 3.27% | 869,096 |
| Nov 27, 2025 | 4.46 | 4.46 | 4.28 | 4.28 | 4.28 | -0.93% | 739,065 |
| Nov 26, 2025 | 4.24 | 4.40 | 4.24 | 4.32 | 4.32 | 1.89% | 901,563 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.16 | 4.24 | 4.24 | 2.42% | 1,109,431 |
| Nov 24, 2025 | 4.12 | 4.20 | 3.86 | 4.14 | 4.14 | -4.17% | 4,707,199 |
| Nov 21, 2025 | 4.32 | 4.46 | 4.32 | 4.32 | 4.32 | -7.30% | 3,065,900 |
| Nov 20, 2025 | 4.72 | 4.74 | 4.58 | 4.66 | 4.66 | -2.92% | 3,055,962 |
| Nov 19, 2025 | 4.82 | 4.82 | 4.72 | 4.80 | 4.80 | 0.42% | 2,675,352 |
| Nov 18, 2025 | 4.88 | 4.88 | 4.74 | 4.78 | 4.78 | 3.02% | 2,773,512 |
| Nov 17, 2025 | 4.74 | 4.76 | 4.60 | 4.64 | 4.64 | 0.87% | 4,083,810 |
| Nov 14, 2025 | 4.66 | 4.68 | 4.54 | 4.60 | 4.60 | -2.13% | 1,270,795 |
| Nov 13, 2025 | 4.46 | 4.72 | 4.42 | 4.70 | 4.70 | 6.82% | 8,160,003 |
| Nov 12, 2025 | 4.32 | 4.46 | 4.24 | 4.40 | 4.40 | -1.35% | 3,943,044 |
| Nov 11, 2025 | 4.62 | 4.66 | 4.42 | 4.46 | 4.46 | -4.29% | 2,904,441 |
| Nov 10, 2025 | 4.62 | 4.68 | 4.56 | 4.66 | 4.66 | -2.10% | 2,018,856 |
| Nov 7, 2025 | 4.66 | 4.92 | 4.62 | 4.76 | 4.76 | -1.24% | 6,922,543 |
| Nov 6, 2025 | 4.50 | 4.86 | 4.50 | 4.82 | 4.82 | 9.05% | 5,751,486 |
| Nov 5, 2025 | 4.32 | 4.44 | 4.30 | 4.42 | 4.42 | -2.21% | 2,389,559 |
| Nov 4, 2025 | 4.66 | 4.72 | 4.52 | 4.52 | 4.52 | -2.16% | 3,152,927 |
| Nov 3, 2025 | 4.60 | 4.64 | 4.54 | 4.62 | 4.62 | -2.53% | 1,891,930 |
| Oct 31, 2025 | 4.74 | 4.80 | 4.68 | 4.74 | 4.74 | -7.06% | 3,014,311 |
| Oct 30, 2025 | 5.20 | 5.25 | 5.00 | 5.10 | 5.10 | -2.86% | 3,167,534 |
| Oct 29, 2025 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | 2.94% | 1,696,641 |
| Oct 28, 2025 | 5.25 | 5.40 | 5.10 | 5.10 | 5.10 | -1.92% | 8,358,551 |
| Oct 27, 2025 | 5.05 | 5.30 | 5.00 | 5.20 | 5.20 | 4.00% | 4,621,541 |
| Oct 24, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 9.17% | 9,257,197 |
| Oct 22, 2025 | 4.58 | 4.66 | 4.46 | 4.58 | 4.58 | -2.14% | 3,720,107 |
| Oct 21, 2025 | 4.78 | 4.84 | 4.64 | 4.68 | 4.68 | 0.43% | 4,967,250 |
| Oct 20, 2025 | 4.78 | 4.80 | 4.62 | 4.66 | 4.66 | 3.10% | 2,748,082 |
| Oct 17, 2025 | 4.82 | 4.84 | 4.50 | 4.52 | 4.52 | -7.38% | 13,991,290 |