Humanica PCL (BKK:HUMAN)
Thailand · Delayed Price · Currency is THB 3.860
-0.020 (-0.52%)
At close: Mar 27, 2026
Humanica PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 4,869,418 |
| Mar 26, 2026 | 4.04 | 4.06 | 3.84 | 3.88 | 3.88 | -4.43% | 4,748,970 |
| Mar 25, 2026 | 4.06 | 4.16 | 4.04 | 4.06 | 4.06 | - | 5,007,241 |
| Mar 24, 2026 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | - | 1,245,756 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.04 | 4.06 | 4.06 | -5.58% | 3,330,521 |
| Mar 20, 2026 | 4.34 | 4.38 | 4.28 | 4.30 | 4.30 | -0.46% | 1,325,012 |
| Mar 19, 2026 | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | -2.70% | 1,495,859 |
| Mar 18, 2026 | 4.58 | 4.58 | 4.42 | 4.44 | 4.44 | -1.33% | 1,282,928 |
| Mar 17, 2026 | 4.50 | 4.58 | 4.46 | 4.50 | 4.50 | 1.35% | 1,038,437 |
| Mar 16, 2026 | 4.40 | 4.52 | 4.38 | 4.44 | 4.44 | 0.91% | 1,392,733 |
| Mar 13, 2026 | 4.40 | 4.42 | 4.36 | 4.40 | 4.40 | -0.90% | 1,077,706 |
| Mar 12, 2026 | 4.48 | 4.50 | 4.42 | 4.44 | 4.44 | -1.33% | 1,959,508 |
| Mar 11, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | - | 1,928,791 |
| Mar 10, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | - | 3,099,787 |
| Mar 9, 2026 | 4.56 | 4.56 | 4.46 | 4.50 | 4.50 | -4.26% | 2,049,703 |
| Mar 6, 2026 | 4.78 | 4.78 | 4.66 | 4.70 | 4.70 | -1.26% | 801,782 |
| Mar 5, 2026 | 4.84 | 4.90 | 4.68 | 4.76 | 4.76 | -0.42% | 2,632,420 |
| Mar 4, 2026 | 5.05 | 5.05 | 4.70 | 4.78 | 4.78 | -6.27% | 3,543,401 |
| 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 |