Humanica PCL (BKK:HUMAN)
Thailand · Delayed Price · Currency is THB 7.00
0.00 (0.00%)
Aug 1, 2025, 4:38 PM ICT
Humanica PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2025 | 8.20 | 8.20 | 8.00 | 8.05 | 8.05 | -2.42% | 73,727 |
| Jun 6, 2025 | 7.80 | 8.25 | 7.80 | 8.25 | 8.25 | 6.45% | 1,039,910 |
| Jun 5, 2025 | 7.70 | 7.90 | 7.60 | 7.75 | 7.75 | -1.27% | 345,999 |
| Jun 4, 2025 | 8.15 | 8.15 | 7.40 | 7.85 | 7.85 | -3.68% | 827,423 |
| May 30, 2025 | 7.85 | 8.15 | 7.70 | 8.15 | 8.15 | 3.16% | 767,200 |
| May 29, 2025 | 7.80 | 8.00 | 7.50 | 7.90 | 7.90 | 4.64% | 338,783 |
| May 28, 2025 | 7.30 | 7.55 | 7.20 | 7.55 | 7.55 | 3.42% | 302,295 |
| May 27, 2025 | 7.40 | 7.45 | 7.30 | 7.30 | 7.30 | -3.31% | 392,441 |
| May 26, 2025 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | -3.21% | 273,375 |
| May 23, 2025 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | -1.27% | 909,324 |
| May 22, 2025 | 7.95 | 7.95 | 7.70 | 7.90 | 7.90 | -0.63% | 557,498 |
| May 21, 2025 | 8.00 | 8.05 | 7.85 | 7.95 | 7.95 | - | 162,110 |
| May 20, 2025 | 8.10 | 8.15 | 7.85 | 7.95 | 7.95 | -2.45% | 351,746 |