Humanica PCL (BKK:HUMAN)
Thailand · Delayed Price · Currency is THB 5.10
-0.40 (-7.27%)
Mar 2, 2026, 4:35 PM ICT
Humanica PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -7.27% | 1,969,305 |
| Feb 27, 2026 | 5.35 | 5.70 | 5.30 | 5.50 | 5.50 | 2.80% | 855,810 |
| Feb 26, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | - | 660,187 |
| Feb 25, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 933,697 |
| Feb 24, 2026 | 5.50 | 5.55 | 5.35 | 5.40 | 5.40 | -2.70% | 1,755,837 |
| Feb 23, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | - | 1,488,936 |
| Feb 20, 2026 | 5.60 | 5.70 | 5.45 | 5.55 | 5.55 | - | 1,518,131 |
| Feb 19, 2026 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | 870,710 |
| Feb 18, 2026 | 5.40 | 5.55 | 5.30 | 5.50 | 5.50 | 2.80% | 923,451 |
| Feb 17, 2026 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 369,368 |
| Feb 16, 2026 | 5.25 | 5.35 | 5.15 | 5.25 | 5.25 | 1.94% | 638,402 |
| Feb 13, 2026 | 5.25 | 5.30 | 5.05 | 5.15 | 5.15 | -1.90% | 828,331 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 748,435 |
| Feb 11, 2026 | 5.35 | 5.40 | 5.20 | 5.20 | 5.20 | -0.95% | 419,555 |
| Feb 10, 2026 | 4.98 | 5.35 | 4.98 | 5.25 | 5.25 | 5.42% | 3,727,610 |
| Feb 9, 2026 | 4.94 | 5.05 | 4.94 | 4.98 | 4.98 | 1.22% | 661,060 |
| Feb 6, 2026 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | -1.60% | 2,443,903 |
| Feb 5, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 136,406 |
| Feb 4, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 713,527 |
| Feb 3, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 274,861 |
| Feb 2, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | 0.81% | 120,048 |
| Jan 30, 2026 | 4.96 | 5.00 | 4.94 | 4.96 | 4.96 | - | 141,602 |
| Jan 29, 2026 | 4.94 | 4.98 | 4.94 | 4.96 | 4.96 | 0.40% | 351,710 |
| Jan 28, 2026 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.40% | 671,705 |
| Jan 27, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | 0.40% | 499,402 |
| Jan 26, 2026 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.80% | 13,396,930 |
| Jan 23, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | - | 302,701 |
| Jan 22, 2026 | 5.00 | 5.15 | 4.98 | 4.98 | 4.98 | -1.39% | 503,465 |
| Jan 21, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 607,902 |
| Jan 20, 2026 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | 2.00% | 527,617 |
| Jan 19, 2026 | 4.96 | 5.05 | 4.94 | 5.00 | 5.00 | 1.63% | 497,203 |
| Jan 16, 2026 | 4.92 | 4.96 | 4.90 | 4.92 | 4.92 | 0.41% | 320,204 |
| Jan 15, 2026 | 4.86 | 4.92 | 4.82 | 4.90 | 4.90 | 1.24% | 486,720 |
| Jan 14, 2026 | 4.86 | 4.86 | 4.80 | 4.84 | 4.84 | 0.41% | 456,853 |
| Jan 13, 2026 | 4.86 | 4.88 | 4.80 | 4.82 | 4.82 | -0.82% | 372,292 |
| Jan 12, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -0.82% | 490,542 |
| Jan 9, 2026 | 4.94 | 4.94 | 4.86 | 4.90 | 4.90 | - | 840,891 |
| Jan 8, 2026 | 4.94 | 4.96 | 4.90 | 4.90 | 4.90 | -0.41% | 389,941 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -1.20% | 1,695,745 |
| Jan 6, 2026 | 4.96 | 5.05 | 4.96 | 4.98 | 4.98 | 0.40% | 323,500 |
| Jan 5, 2026 | 5.00 | 5.05 | 4.92 | 4.96 | 4.96 | -1.78% | 781,011 |
| Dec 30, 2025 | 4.98 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | 177,220 |
| Dec 29, 2025 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | -3.69% | 759,953 |
| Dec 26, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 202,911 |
| Dec 25, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 246,211 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 113,300 |
| Dec 23, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 175,015 |
| Dec 22, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | - | 272,226 |
| Dec 19, 2025 | 5.35 | 5.55 | 5.30 | 5.30 | 5.30 | 0.95% | 522,822 |
| Dec 18, 2025 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | - | 197,701 |