Hua Hong Semiconductor Limited (BKK:HUAHONG23)
Thailand · Delayed Price · Currency is THB 3.980
+0.200 (5.29%)
At close: Sep 25, 2025
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.20 | 4.30 | 4.00 | 4.04 | 4.04 | 1.51% | 8,513,220 |
| Sep 25, 2025 | 3.96 | 4.02 | 3.86 | 3.98 | 3.98 | 5.29% | 7,788,800 |
| Sep 24, 2025 | 3.66 | 3.90 | 3.64 | 3.78 | 3.78 | 5.59% | 5,717,520 |
| Sep 23, 2025 | 3.58 | 3.60 | 3.48 | 3.58 | 3.58 | -3.24% | 4,866,085 |
| Sep 22, 2025 | 3.60 | 3.70 | 3.54 | 3.70 | 3.70 | 3.93% | 5,605,651 |
| Sep 19, 2025 | 3.52 | 3.58 | 3.46 | 3.56 | 3.56 | 4.09% | 6,373,046 |
| Sep 18, 2025 | 3.46 | 3.50 | 3.32 | 3.42 | 3.42 | 8.23% | 6,785,924 |
| Sep 17, 2025 | 3.10 | 3.16 | 3.08 | 3.16 | 3.16 | 3.27% | 2,793,134 |
| Sep 16, 2025 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | -0.65% | 1,060,876 |
| Sep 15, 2025 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | 3.36% | 1,471,280 |
| Sep 12, 2025 | 3.00 | 3.04 | 2.96 | 2.98 | 2.98 | 0.68% | 1,656,727 |
| Sep 11, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | 5.71% | 1,626,066 |
| Sep 10, 2025 | 2.74 | 2.84 | 2.74 | 2.80 | 2.80 | 2.19% | 1,379,874 |
| Sep 9, 2025 | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | 873,661 |
| Sep 8, 2025 | 2.72 | 2.80 | 2.68 | 2.76 | 2.76 | -2.13% | 814,985 |
| Sep 5, 2025 | 2.76 | 2.86 | 2.74 | 2.82 | 2.82 | 3.68% | 1,988,780 |
| Sep 4, 2025 | 2.72 | 2.74 | 2.66 | 2.72 | 2.72 | -5.56% | 19,116,330 |
| Sep 3, 2025 | 2.94 | 2.96 | 2.86 | 2.88 | 2.88 | -1.37% | 1,662,688 |
| Sep 2, 2025 | 2.92 | 2.98 | 2.88 | 2.92 | 2.92 | -7.01% | 2,753,517 |
| Sep 1, 2025 | 3.10 | 3.20 | 3.08 | 3.14 | 3.14 | -3.09% | 1,958,352 |
| Aug 29, 2025 | 3.32 | 3.34 | 3.18 | 3.24 | 3.24 | -4.71% | 2,799,357 |
| Aug 28, 2025 | 3.30 | 3.42 | 3.24 | 3.40 | 3.40 | 7.59% | 2,921,070 |
| Aug 27, 2025 | 3.24 | 3.34 | 3.14 | 3.16 | 3.16 | -1.25% | 3,129,081 |
| Aug 26, 2025 | 3.18 | 3.22 | 3.14 | 3.20 | 3.20 | -0.62% | 548,924 |
| Aug 25, 2025 | 3.26 | 3.26 | 3.12 | 3.22 | 3.22 | -4.17% | 2,171,248 |