Humanica PCL (BKK:HUMAN)
Thailand flag Thailand · Delayed Price · Currency is THB
5.35
-0.10 (-1.83%)
Oct 28, 2025, 4:37 PM ICT

Humanica PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20255.405.405.305.355.35-1.83%907,320
Oct 27, 20255.555.705.405.455.45-2.68%1,506,165
Oct 24, 20255.205.605.155.605.607.69%2,453,922
Oct 22, 20255.305.355.105.205.20-1.89%1,504,351
Oct 21, 20255.505.505.255.305.30-2.75%1,634,648
Oct 20, 20255.505.555.455.455.45-0.91%224,909
Oct 17, 20255.555.605.505.505.50-0.90%483,712
Oct 16, 20255.555.655.505.555.55-737,707
Oct 15, 20255.605.705.555.555.55-533,306
Oct 14, 20255.405.705.305.555.55-0.89%1,153,805
Oct 10, 20255.805.805.555.605.60-5.08%3,335,838
Oct 9, 20255.905.955.855.905.90-0.84%953,704
Oct 8, 20256.006.005.955.955.95-0.83%129,787
Oct 7, 20255.956.005.956.006.000.84%658,522
Oct 6, 20256.006.005.955.955.95-778,300
Oct 3, 20256.006.055.905.955.95-1.65%1,418,341
Oct 2, 20256.156.156.006.056.05-1.63%667,211
Oct 1, 20256.206.206.156.156.15-277,601
Sep 30, 20256.256.256.106.156.15-1.60%705,000
Sep 29, 20256.256.306.206.256.25-529,300
Sep 26, 20256.306.306.206.256.25-0.79%408,413
Sep 25, 20256.206.306.206.306.300.80%132,724
Sep 24, 20256.206.306.206.256.25-225,202
Sep 23, 20256.406.406.206.256.25-3.10%647,802
Sep 22, 20256.606.606.456.456.45-2.27%742,085
Sep 19, 20256.706.706.556.606.60-1.49%1,526,511
Sep 18, 20256.656.756.656.706.70-0.74%821,100
Sep 17, 20256.706.756.706.756.750.75%566,410
Sep 16, 20256.706.756.706.706.70-0.74%842,306
Sep 15, 20256.656.806.656.756.751.50%378,053
Sep 12, 20256.756.756.656.656.65-1.48%1,691,634
Sep 11, 20256.606.856.606.756.750.75%1,028,800
Sep 10, 20257.007.006.706.706.70-4.29%2,042,840
Sep 9, 20257.407.407.007.007.00-2.78%694,254
Sep 8, 20257.957.957.157.207.20-1.37%761,502
Sep 5, 20257.457.507.257.307.30-556,501
Sep 4, 20256.957.506.957.307.305.04%1,911,877
Sep 3, 20257.007.006.956.956.95-0.71%746,962
Sep 2, 20257.107.206.957.007.00-1.41%746,951
Sep 1, 20257.207.207.007.107.10-1.39%229,203
Aug 29, 20257.007.206.957.207.202.86%1,263,587
Aug 28, 20256.757.006.757.007.00-1,149,900
Aug 27, 20256.957.056.957.006.88-505,406
Aug 26, 20257.007.056.957.006.88-318,837
Aug 25, 20256.857.106.857.006.882.19%972,938
Aug 22, 20256.856.956.806.856.73-1,555,431
Aug 21, 20256.906.906.806.856.73-0.72%327,745
Aug 20, 20256.806.906.756.906.781.47%281,255
Aug 19, 20256.856.856.806.806.68-0.73%157,614
Aug 18, 20257.057.056.856.856.73-2.84%248,898