Humanica PCL (BKK:HUMAN)
Thailand · Delayed Price · Currency is THB 6.85
0.00 (0.00%)
Aug 22, 2025, 4:39 PM ICT
Humanica PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.85 | 6.95 | 6.80 | 6.85 | 6.85 | - | 1,555,431 |
| Aug 21, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | -0.72% | 327,745 |
| Aug 20, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | 281,255 |
| Aug 19, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 157,614 |
| Aug 18, 2025 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.84% | 248,898 |
| Aug 15, 2025 | 6.85 | 7.20 | 6.85 | 7.05 | 7.05 | 4.44% | 2,219,956 |
| Aug 14, 2025 | 6.90 | 6.95 | 6.75 | 6.75 | 6.75 | -2.17% | 392,784 |
| Aug 13, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 198,430 |
| Aug 8, 2025 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | - | 139,611 |
| Aug 7, 2025 | 6.95 | 7.05 | 6.95 | 6.95 | 6.95 | - | 392,705 |
| Aug 6, 2025 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | 0.72% | 345,638 |
| Aug 5, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | - | 204,300 |
| Aug 4, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 181,231 |
| Aug 1, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | 977,964 |
| Jul 31, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 579,119 |
| Jul 30, 2025 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | - | 1,110,610 |
| Jul 29, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 120,953 |
| Jul 25, 2025 | 6.85 | 7.25 | 6.85 | 7.00 | 7.00 | -2.10% | 2,068,715 |
| Jul 24, 2025 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | -2.05% | 579,007 |
| Jul 23, 2025 | 7.20 | 7.30 | 7.05 | 7.30 | 7.30 | 0.69% | 942,184 |
| Jul 22, 2025 | 7.15 | 7.25 | 7.10 | 7.25 | 7.25 | 1.40% | 445,653 |
| Jul 21, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 805,700 |
| Jul 18, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 13,184,900 |
| Jul 17, 2025 | 7.25 | 7.25 | 7.00 | 7.10 | 7.10 | -2.07% | 889,808 |
| Jul 16, 2025 | 7.05 | 7.30 | 7.05 | 7.25 | 7.25 | 3.57% | 515,402 |
| Jul 15, 2025 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | -0.71% | 13,039,539 |
| Jul 14, 2025 | 7.10 | 7.25 | 7.00 | 7.05 | 7.05 | 2.17% | 51,301 |
| Jul 11, 2025 | 6.85 | 7.05 | 6.85 | 6.90 | 6.90 | - | 226,201 |
| Jul 9, 2025 | 7.05 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 96,800 |
| Jul 8, 2025 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 116,102 |
| Jul 7, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | - | 55,000 |
| Jul 4, 2025 | 7.15 | 7.25 | 7.05 | 7.05 | 7.05 | -0.70% | 255,114 |
| Jul 3, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -3.40% | 650,159 |
| Jul 2, 2025 | 7.75 | 7.75 | 7.35 | 7.35 | 7.35 | -5.16% | 630,886 |
| Jul 1, 2025 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | -0.64% | 186,833 |
| Jun 30, 2025 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | -2.50% | 225,190 |
| Jun 27, 2025 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 970,980 |
| Jun 26, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | -0.63% | 315,191 |
| Jun 25, 2025 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | 0.63% | 241,552 |
| Jun 24, 2025 | 8.00 | 8.00 | 7.85 | 7.90 | 7.90 | - | 327,028 |
| Jun 23, 2025 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | -3.07% | 176,344 |
| Jun 20, 2025 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 2.52% | 1,073,206 |
| Jun 19, 2025 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | -0.62% | 256,492 |
| Jun 18, 2025 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | 134,673 |
| Jun 17, 2025 | 7.85 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 183,673 |
| Jun 16, 2025 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -3.64% | 553,857 |
| Jun 13, 2025 | 7.95 | 8.25 | 7.95 | 8.25 | 8.25 | - | 1,054,997 |
| Jun 12, 2025 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 0.61% | 268,482 |
| Jun 11, 2025 | 8.05 | 8.25 | 8.05 | 8.20 | 8.20 | 1.86% | 161,570 |
| Jun 10, 2025 | 8.50 | 8.50 | 8.00 | 8.05 | 8.05 | - | 301,811 |