Hua Hong Grace Semiconductor Limited (BKK:HUAHONG23)
Thailand · Delayed Price · Currency is THB 7.10
+0.05 (0.71%)
At close: Sep 3, 2026
BKK:HUAHONG23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.15 | 7.30 | 7.10 | 7.10 | 7.10 | 0.71% | 276,228 |
| Sep 2, 2026 | 7.05 | 7.20 | 7.00 | 7.05 | 7.05 | -2.76% | 5,362,896 |
| Sep 1, 2026 | 7.40 | 7.45 | 7.25 | 7.25 | 7.25 | -2.03% | 344,425 |
| Aug 31, 2026 | 7.05 | 7.55 | 7.05 | 7.40 | 7.40 | 3.50% | 3,373,600 |
| Aug 28, 2026 | 7.20 | 7.30 | 7.15 | 7.15 | 7.15 | -2.72% | 486,910 |
| Aug 27, 2026 | 7.30 | 7.40 | 7.25 | 7.35 | 7.35 | 7.30% | 1,999,784 |
| Aug 26, 2026 | 6.95 | 7.15 | 6.85 | 6.85 | 6.85 | 4.58% | 1,893,805 |
| Aug 25, 2026 | 6.40 | 6.65 | 6.35 | 6.55 | 6.55 | - | 851,265 |
| Aug 24, 2026 | 6.55 | 6.70 | 6.45 | 6.55 | 6.55 | -5.07% | 840,111 |
| Aug 21, 2026 | 6.90 | 6.95 | 6.75 | 6.90 | 6.90 | 1.47% | 872,451 |
| Aug 20, 2026 | 6.75 | 6.85 | 6.60 | 6.80 | 6.80 | -2.86% | 2,887,287 |
| Aug 19, 2026 | 7.10 | 7.10 | 6.60 | 7.00 | 7.00 | -11.39% | 7,134,703 |
| Aug 18, 2026 | 8.10 | 8.15 | 7.55 | 7.90 | 7.90 | -6.51% | 3,240,561 |
| Aug 17, 2026 | 8.45 | 8.55 | 8.35 | 8.45 | 8.45 | 6.29% | 1,220,521 |
| Aug 14, 2026 | 8.15 | 8.15 | 7.75 | 7.95 | 7.95 | -9.66% | 3,396,879 |
| Aug 13, 2026 | 8.85 | 9.20 | 8.75 | 8.80 | 8.80 | 9.32% | 2,075,891 |
| Aug 11, 2026 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | -3.01% | 576,311 |
| Aug 10, 2026 | 8.30 | 8.40 | 8.15 | 8.30 | 8.30 | -2.35% | 1,132,001 |
| Aug 7, 2026 | 8.50 | 8.60 | 8.30 | 8.50 | 8.50 | 3.03% | 718,266 |
| Aug 6, 2026 | 8.60 | 8.60 | 8.15 | 8.25 | 8.25 | -4.07% | 560,839 |
| Aug 5, 2026 | 8.45 | 8.85 | 8.40 | 8.60 | 8.60 | 4.24% | 1,770,024 |
| Aug 4, 2026 | 8.00 | 8.30 | 7.90 | 8.25 | 8.25 | 6.45% | 1,490,516 |
| Aug 3, 2026 | 7.85 | 8.00 | 7.70 | 7.75 | 7.75 | -2.52% | 1,453,190 |
| Jul 31, 2026 | 8.15 | 8.20 | 7.80 | 7.95 | 7.95 | 3.25% | 1,754,181 |
| Jul 30, 2026 | 7.75 | 7.90 | 7.55 | 7.70 | 7.70 | -14.44% | 6,744,026 |
| Jul 27, 2026 | 8.75 | 9.20 | 8.65 | 9.00 | 9.00 | -3.74% | 3,752,509 |
| Jul 24, 2026 | 9.25 | 9.55 | 9.10 | 9.35 | 9.35 | - | 1,503,107 |
| Jul 23, 2026 | 9.25 | 9.55 | 9.10 | 9.35 | 9.35 | -7.43% | 3,406,925 |
| Jul 22, 2026 | 10.40 | 10.50 | 9.75 | 10.10 | 10.10 | -0.98% | 2,136,193 |
| Jul 21, 2026 | 9.55 | 10.50 | 9.55 | 10.20 | 10.20 | 16.57% | 3,471,812 |
| Jul 20, 2026 | 9.05 | 9.30 | 8.40 | 8.75 | 8.75 | 3.55% | 1,710,443 |
| Jul 17, 2026 | 9.25 | 9.30 | 8.30 | 8.45 | 8.45 | -12.89% | 2,403,107 |
| Jul 16, 2026 | 10.40 | 10.40 | 9.55 | 9.70 | 9.70 | -4.90% | 1,371,085 |
| Jul 15, 2026 | 10.20 | 10.40 | 10.00 | 10.20 | 10.20 | -1.92% | 1,107,748 |
| Jul 14, 2026 | 9.95 | 10.50 | 9.65 | 10.40 | 10.40 | -1.89% | 1,769,567 |
| Jul 13, 2026 | 10.90 | 10.90 | 10.40 | 10.60 | 10.60 | -9.40% | 5,551,774 |
| Jul 10, 2026 | 12.80 | 13.20 | 11.20 | 11.70 | 11.70 | -5.65% | 3,321,906 |
| Jul 9, 2026 | 12.10 | 12.40 | 11.80 | 12.40 | 12.40 | 11.71% | 3,283,472 |
| Jul 8, 2026 | 11.10 | 12.10 | 11.10 | 11.10 | 11.10 | 1.83% | 7,020,748 |
| Jul 7, 2026 | 11.30 | 11.30 | 10.70 | 10.90 | 10.90 | -0.91% | 727,254 |
| Jul 6, 2026 | 10.30 | 11.40 | 10.20 | 11.00 | 11.00 | 2.80% | 906,806 |
| Jul 3, 2026 | 11.30 | 11.50 | 10.50 | 10.70 | 10.70 | -6.96% | 2,574,810 |
| Jul 2, 2026 | 12.00 | 12.00 | 11.20 | 11.50 | 11.50 | -13.53% | 6,261,974 |
| Jul 1, 2026 | 13.10 | 13.50 | 13.00 | 13.30 | 13.30 | -0.75% | 174,928 |
| Jun 30, 2026 | 13.00 | 13.40 | 12.80 | 13.40 | 13.40 | 6.35% | 2,070,048 |
| Jun 29, 2026 | 11.90 | 12.70 | 11.90 | 12.60 | 12.60 | 8.62% | 1,949,133 |
| Jun 26, 2026 | 11.20 | 11.70 | 10.90 | 11.60 | 11.60 | -0.85% | 813,231 |
| Jun 25, 2026 | 11.70 | 12.10 | 11.70 | 11.70 | 11.70 | -0.85% | 1,911,560 |
| Jun 24, 2026 | 11.30 | 12.10 | 11.10 | 11.80 | 11.80 | 21.03% | 4,607,667 |
| Jun 23, 2026 | 10.20 | 10.30 | 9.70 | 9.75 | 9.75 | -1.52% | 1,230,729 |