Hua Hong Semiconductor Limited (BKK:HUAHONG23)
Thailand · Delayed Price · Currency is THB 8.55
-0.05 (-0.58%)
At close: May 26, 2026
BKK:HUAHONG23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.60 | 8.85 | 8.20 | 8.55 | 8.55 | -0.58% | 4,042,895 |
| May 25, 2026 | 7.95 | 8.60 | 7.90 | 8.60 | 8.60 | 11.69% | 1,364,497 |
| May 22, 2026 | 7.55 | 7.80 | 7.50 | 7.70 | 7.70 | 1.32% | 1,673,694 |
| May 21, 2026 | 8.00 | 8.10 | 7.50 | 7.60 | 7.60 | -4.40% | 1,656,251 |
| May 20, 2026 | 7.55 | 8.00 | 7.45 | 7.95 | 7.95 | 15.22% | 3,482,441 |
| May 19, 2026 | 6.60 | 7.05 | 6.55 | 6.90 | 6.90 | - | 663,620 |
| May 18, 2026 | 6.95 | 7.05 | 6.85 | 6.90 | 6.90 | 0.73% | 1,268,570 |
| May 15, 2026 | 7.30 | 7.55 | 6.80 | 6.85 | 6.85 | -8.05% | 1,824,060 |
| May 14, 2026 | 7.45 | 7.60 | 7.30 | 7.45 | 7.45 | -3.25% | 1,550,369 |
| May 13, 2026 | 7.50 | 7.75 | 7.50 | 7.70 | 7.70 | 1.99% | 772,852 |
| May 12, 2026 | 7.80 | 7.80 | 7.50 | 7.55 | 7.55 | -4.43% | 1,810,776 |
| May 11, 2026 | 8.10 | 8.20 | 7.90 | 7.90 | 7.90 | 1.28% | 2,748,282 |
| May 8, 2026 | 7.65 | 7.80 | 7.40 | 7.80 | 7.80 | -5.45% | 3,199,592 |
| May 7, 2026 | 8.05 | 8.55 | 7.95 | 8.25 | 8.25 | 5.77% | 2,649,550 |
| May 6, 2026 | 7.85 | 8.00 | 7.60 | 7.80 | 7.80 | 8.33% | 2,460,859 |
| May 5, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 6.67% | 2,507,971 |
| Apr 30, 2026 | 6.35 | 7.00 | 6.30 | 6.75 | 6.75 | 3.85% | 3,462,163 |
| Apr 29, 2026 | 6.25 | 6.50 | 6.20 | 6.50 | 6.50 | -2.26% | 1,994,273 |
| Apr 28, 2026 | 6.95 | 7.00 | 6.65 | 6.65 | 6.65 | -0.75% | 3,244,626 |
| Apr 27, 2026 | 6.65 | 6.85 | 6.65 | 6.70 | 6.70 | 5.51% | 1,707,100 |
| Apr 24, 2026 | 6.05 | 6.65 | 6.05 | 6.35 | 6.35 | 15.45% | 5,908,074 |
| Apr 23, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -7.56% | 2,241,463 |
| Apr 22, 2026 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 5.31% | 3,439,794 |
| Apr 21, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 1,591,072 |
| Apr 20, 2026 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | 2.80% | 2,291,070 |
| Apr 17, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | - | 433,759 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | - | 3,019,662 |
| Apr 10, 2026 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | 0.94% | 2,292,787 |
| Apr 9, 2026 | 5.40 | 5.45 | 5.25 | 5.30 | 5.30 | -0.93% | 2,618,997 |
| Apr 8, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 12.39% | 1,637,887 |
| Apr 7, 2026 | 4.70 | 4.78 | 4.70 | 4.76 | 4.76 | 0.42% | 214,040 |
| Apr 3, 2026 | 4.74 | 4.80 | 4.72 | 4.74 | 4.74 | -1.25% | 80,202 |
| Apr 2, 2026 | 4.80 | 4.80 | 4.72 | 4.80 | 4.80 | -2.83% | 568,531 |
| Apr 1, 2026 | 4.92 | 4.98 | 4.86 | 4.94 | 4.94 | 4.66% | 749,688 |
| Mar 31, 2026 | 4.78 | 4.80 | 4.66 | 4.72 | 4.72 | -4.84% | 1,859,995 |
| Mar 30, 2026 | 4.76 | 4.96 | 4.74 | 4.96 | 4.96 | -1.78% | 653,579 |
| Mar 27, 2026 | 5.00 | 5.10 | 4.96 | 5.05 | 5.05 | 1.41% | 393,984 |
| Mar 26, 2026 | 5.10 | 5.15 | 4.96 | 4.98 | 4.98 | -6.04% | 859,396 |
| Mar 25, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | 3.92% | 313,502 |
| Mar 24, 2026 | 5.00 | 5.25 | 5.00 | 5.10 | 5.10 | 2.00% | 640,636 |
| Mar 23, 2026 | 5.10 | 5.15 | 4.92 | 5.00 | 5.00 | -4.76% | 1,368,010 |
| Mar 20, 2026 | 5.35 | 5.45 | 5.20 | 5.25 | 5.25 | -0.94% | 2,322,531 |
| Mar 19, 2026 | 5.40 | 5.50 | 5.25 | 5.30 | 5.30 | -5.36% | 2,994,419 |
| Mar 18, 2026 | 5.45 | 5.70 | 5.40 | 5.60 | 5.60 | 1.82% | 2,173,848 |
| Mar 17, 2026 | 5.50 | 5.55 | 5.35 | 5.50 | 5.50 | -3.51% | 3,257,197 |
| Mar 16, 2026 | 5.25 | 5.80 | 5.25 | 5.70 | 5.70 | 9.62% | 2,743,487 |
| Mar 13, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -6.31% | 1,959,669 |
| Mar 12, 2026 | 5.50 | 5.65 | 5.45 | 5.55 | 5.55 | 5.71% | 2,661,768 |
| Mar 11, 2026 | 5.55 | 5.55 | 5.25 | 5.25 | 5.25 | -1.87% | 1,762,310 |
| Mar 10, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 8.30% | 480,018 |