Hua Hong Grace Semiconductor Limited (BKK:HUAHONG23)
Thailand · Delayed Price · Currency is THB 5.10
-0.50 (-8.93%)
At close: Oct 14, 2026
BKK:HUAHONG23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.30 | 5.30 | 5.05 | 5.10 | 5.10 | -8.93% | 1,253,220 |
| Oct 12, 2026 | 5.55 | 5.60 | 5.45 | 5.60 | 5.60 | -3.45% | 496,601 |
| Oct 9, 2026 | 5.70 | 5.85 | 5.55 | 5.80 | 5.80 | -1.69% | 1,129,588 |
| Oct 8, 2026 | 6.05 | 6.10 | 5.85 | 5.90 | 5.90 | -9.23% | 3,303,444 |
| Oct 7, 2026 | 6.50 | 6.60 | 6.45 | 6.50 | 6.50 | -2.99% | 307,981 |
| Oct 6, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 11,858,105 |
| Oct 5, 2026 | 6.65 | 6.75 | 6.65 | 6.65 | 6.65 | 3.91% | 727,397 |
| Oct 2, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 396,050 |
| Oct 1, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 0.79% | 57,781 |
| Sep 30, 2026 | 6.45 | 6.50 | 6.30 | 6.35 | 6.35 | -2.31% | 304,489 |
| Sep 29, 2026 | 6.50 | 6.65 | 6.45 | 6.50 | 6.50 | - | 274,344 |
| Sep 28, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -4.41% | 671,359 |
| Sep 25, 2026 | 6.65 | 6.80 | 6.60 | 6.80 | 6.80 | 0.74% | 564,017 |
| Sep 24, 2026 | 6.75 | 6.75 | 6.65 | 6.75 | 6.75 | -2.17% | 264,796 |
| Sep 23, 2026 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | - | 226,929 |
| Sep 22, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | 359,078 |
| Sep 21, 2026 | 6.90 | 7.05 | 6.85 | 7.05 | 7.05 | 1.44% | 458,078 |
| Sep 18, 2026 | 6.95 | 7.15 | 6.90 | 6.95 | 6.95 | 3.73% | 1,466,696 |
| Sep 17, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | 287,636 |
| Sep 16, 2026 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | 3.08% | 13,477,249 |
| Sep 15, 2026 | 6.55 | 6.60 | 6.40 | 6.50 | 6.50 | - | 3,808,277 |
| Sep 14, 2026 | 6.55 | 6.60 | 6.45 | 6.50 | 6.50 | -2.26% | 461,998 |
| Sep 11, 2026 | 6.60 | 6.80 | 6.50 | 6.65 | 6.65 | -1.48% | 428,772 |
| Sep 10, 2026 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | - | 265,539 |
| Sep 9, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 215,222 |
| Sep 8, 2026 | 6.90 | 6.90 | 6.65 | 6.70 | 6.70 | -2.90% | 926,300 |
| Sep 7, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 2.99% | 1,043,662 |
| Sep 4, 2026 | 6.75 | 6.80 | 6.50 | 6.70 | 6.70 | -5.63% | 3,445,662 |
| 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 |