Hua Hong Grace Semiconductor Limited (BKK:HUAHONG80)
Thailand · Delayed Price · Currency is THB 1.990
+0.090 (4.74%)
At close: Nov 6, 2026
BKK:HUAHONG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | 4.74% | 315,746 |
| Nov 5, 2026 | 1.91 | 1.92 | 1.85 | 1.90 | 1.90 | -3.06% | 373,758 |
| Nov 4, 2026 | 1.73 | 1.98 | 1.73 | 1.96 | 1.96 | 18.07% | 824,684 |
| Nov 3, 2026 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -8.79% | 102,563 |
| Nov 2, 2026 | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | 4.00% | 91,379 |
| Oct 30, 2026 | 1.77 | 1.81 | 1.74 | 1.75 | 1.75 | -6.42% | 191,137 |
| Oct 29, 2026 | 1.91 | 1.91 | 1.84 | 1.87 | 1.87 | -6.50% | 87,037 |
| Oct 28, 2026 | 1.97 | 2.02 | 1.95 | 2.00 | 2.00 | 8.11% | 212,100 |
| Oct 27, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -0.54% | 9,004 |
| Oct 26, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -1.59% | 22,262 |
| Oct 22, 2026 | 1.97 | 1.97 | 1.89 | 1.89 | 1.89 | -10.00% | 54,560 |
| Oct 21, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | 9,522 |
| Oct 20, 2026 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | -3.64% | 2,602 |
| Oct 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 201 |
| Oct 15, 2026 | 2.20 | 2.20 | 2.14 | 2.16 | 2.16 | -9.24% | 9,491 |
| Oct 14, 2026 | 2.48 | 2.48 | 2.38 | 2.38 | 2.38 | -6.30% | 40,969 |
| Oct 12, 2026 | 2.58 | 2.60 | 2.54 | 2.54 | 2.54 | -5.93% | 44,943 |
| Oct 9, 2026 | 2.66 | 2.72 | 2.58 | 2.70 | 2.70 | -0.74% | 153,510 |
| Oct 8, 2026 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -9.93% | 26,598 |
| Oct 7, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 107 |
| Oct 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | 30 |
| Oct 5, 2026 | 3.06 | 3.18 | 3.06 | 3.16 | 3.16 | 6.76% | 101,253 |
| Sep 30, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.99% | 616 |
| Sep 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 4 |
| Sep 28, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | -3.82% | 6,205 |
| Sep 25, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | -1.26% | 58,703 |
| Sep 24, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | -3.05% | 17,490 |
| Sep 23, 2026 | 3.26 | 3.28 | 3.20 | 3.28 | 3.28 | 3.14% | 20,909 |
| Sep 22, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -3.05% | 85,835 |
| Sep 21, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 0.61% | 55,410 |
| Sep 18, 2026 | 3.26 | 3.32 | 3.26 | 3.26 | 3.26 | 5.16% | 919,146 |
| Sep 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | 1,101 |
| Sep 16, 2026 | 3.12 | 3.20 | 3.12 | 3.18 | 3.18 | 6.00% | 571,616 |
| Sep 15, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.32% | 299,041 |
| Sep 14, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | -2.56% | 2,303 |
| Sep 11, 2026 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | -2.50% | 3,096 |
| Sep 10, 2026 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 2.56% | 11,057 |