Humanica PCL (BKK:HUMAN)
Thailand · Delayed Price · Currency is THB 6.65
-0.10 (-1.48%)
Sep 12, 2025, 4:36 PM ICT
Humanica PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | 1,691,634 |
| Sep 11, 2025 | 6.60 | 6.85 | 6.60 | 6.75 | 6.75 | 0.75% | 1,028,800 |
| Sep 10, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 2,042,840 |
| Sep 9, 2025 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -2.78% | 694,254 |
| Sep 8, 2025 | 7.95 | 7.95 | 7.15 | 7.20 | 7.20 | -1.37% | 761,502 |
| Sep 5, 2025 | 7.45 | 7.50 | 7.25 | 7.30 | 7.30 | - | 556,501 |
| Sep 4, 2025 | 6.95 | 7.50 | 6.95 | 7.30 | 7.30 | 5.04% | 1,911,877 |
| Sep 3, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 746,962 |
| Sep 2, 2025 | 7.10 | 7.20 | 6.95 | 7.00 | 7.00 | -1.41% | 746,951 |
| Sep 1, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 229,203 |
| Aug 29, 2025 | 7.00 | 7.20 | 6.95 | 7.20 | 7.20 | 2.86% | 1,263,587 |
| Aug 28, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | - | 1,149,900 |
| Aug 27, 2025 | 6.95 | 7.05 | 6.95 | 7.00 | 6.88 | - | 505,406 |
| Aug 26, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 6.88 | - | 318,837 |
| Aug 25, 2025 | 6.85 | 7.10 | 6.85 | 7.00 | 6.88 | 2.19% | 972,938 |
| Aug 22, 2025 | 6.85 | 6.95 | 6.80 | 6.85 | 6.73 | - | 1,555,431 |
| Aug 21, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.73 | -0.72% | 327,745 |
| Aug 20, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.78 | 1.47% | 281,255 |
| Aug 19, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.68 | -0.73% | 157,614 |
| Aug 18, 2025 | 7.05 | 7.05 | 6.85 | 6.85 | 6.73 | -2.84% | 248,898 |
| Aug 15, 2025 | 6.85 | 7.20 | 6.85 | 7.05 | 6.93 | 4.44% | 2,219,956 |
| Aug 14, 2025 | 6.90 | 6.95 | 6.75 | 6.75 | 6.63 | -2.17% | 392,784 |
| Aug 13, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.78 | -0.72% | 196,830 |
| Aug 8, 2025 | 6.95 | 7.00 | 6.90 | 6.95 | 6.83 | - | 139,611 |
| Aug 7, 2025 | 6.95 | 7.05 | 6.95 | 6.95 | 6.83 | - | 392,705 |
| Aug 6, 2025 | 6.95 | 7.00 | 6.85 | 6.95 | 6.83 | 0.72% | 345,638 |
| Aug 5, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.78 | - | 204,300 |
| Aug 4, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.78 | -1.43% | 181,231 |
| Aug 1, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 6.88 | - | 977,964 |
| Jul 31, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 6.88 | - | 579,119 |
| Jul 30, 2025 | 7.00 | 7.10 | 6.95 | 7.00 | 6.88 | - | 1,110,610 |
| Jul 29, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 6.88 | - | 120,953 |
| Jul 25, 2025 | 6.85 | 7.25 | 6.85 | 7.00 | 6.88 | -2.10% | 2,068,715 |
| Jul 24, 2025 | 7.25 | 7.25 | 7.10 | 7.15 | 7.03 | -2.05% | 579,007 |
| Jul 23, 2025 | 7.20 | 7.30 | 7.05 | 7.30 | 7.17 | 0.69% | 942,184 |
| Jul 22, 2025 | 7.15 | 7.25 | 7.10 | 7.25 | 7.13 | 1.40% | 445,653 |
| Jul 21, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.03 | -0.69% | 805,700 |
| Jul 18, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.08 | 1.41% | 13,184,900 |
| Jul 17, 2025 | 7.25 | 7.25 | 7.00 | 7.10 | 6.98 | -2.07% | 889,808 |
| Jul 16, 2025 | 7.05 | 7.30 | 7.05 | 7.25 | 7.13 | 3.57% | 515,402 |
| Jul 15, 2025 | 7.05 | 7.10 | 6.95 | 7.00 | 6.88 | -0.71% | 13,039,539 |
| Jul 14, 2025 | 7.10 | 7.25 | 7.00 | 7.05 | 6.93 | 2.17% | 51,301 |
| Jul 11, 2025 | 6.85 | 7.05 | 6.85 | 6.90 | 6.78 | - | 226,201 |
| Jul 9, 2025 | 7.05 | 7.10 | 6.90 | 6.90 | 6.78 | -1.43% | 96,800 |
| Jul 8, 2025 | 7.05 | 7.10 | 7.00 | 7.00 | 6.88 | -0.71% | 92,702 |
| Jul 7, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 6.93 | - | 55,000 |
| Jul 4, 2025 | 7.15 | 7.25 | 7.05 | 7.05 | 6.93 | -0.70% | 255,114 |
| Jul 3, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 6.98 | -3.40% | 650,159 |
| Jul 2, 2025 | 7.75 | 7.75 | 7.35 | 7.35 | 7.22 | -5.16% | 630,886 |
| Jul 1, 2025 | 7.75 | 7.80 | 7.70 | 7.75 | 7.62 | -0.64% | 186,833 |