Humanica PCL (BKK:HUMAN)
Thailand · Delayed Price · Currency is THB 4.700
-0.040 (-0.84%)
Jul 27, 2026, 4:35 PM ICT
Humanica PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.74 | 4.78 | 4.66 | 4.70 | 4.70 | -0.84% | 3,007,344 |
| Jul 24, 2026 | 4.72 | 4.78 | 4.68 | 4.74 | 4.74 | 0.42% | 1,636,169 |
| Jul 23, 2026 | 4.74 | 4.80 | 4.70 | 4.72 | 4.72 | -0.42% | 2,640,971 |
| Jul 22, 2026 | 4.82 | 4.84 | 4.72 | 4.74 | 4.74 | -1.66% | 4,568,117 |
| Jul 21, 2026 | 4.86 | 4.94 | 4.78 | 4.82 | 4.82 | -0.41% | 6,506,802 |
| Jul 20, 2026 | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | 1.26% | 3,895,277 |
| Jul 17, 2026 | 4.80 | 4.80 | 4.74 | 4.78 | 4.78 | -0.42% | 1,708,551 |
| Jul 16, 2026 | 4.78 | 4.86 | 4.78 | 4.80 | 4.80 | 0.42% | 1,862,105 |
| Jul 15, 2026 | 4.82 | 4.86 | 4.74 | 4.78 | 4.78 | -0.83% | 2,432,851 |
| Jul 14, 2026 | 4.82 | 4.86 | 4.78 | 4.82 | 4.82 | - | 1,103,179 |
| Jul 13, 2026 | 4.90 | 4.92 | 4.76 | 4.82 | 4.82 | -1.63% | 2,483,209 |
| Jul 10, 2026 | 4.76 | 4.92 | 4.74 | 4.90 | 4.90 | 2.94% | 3,478,154 |
| Jul 9, 2026 | 4.72 | 4.78 | 4.70 | 4.76 | 4.76 | 0.85% | 1,811,644 |
| Jul 8, 2026 | 4.80 | 4.80 | 4.68 | 4.72 | 4.72 | -1.67% | 859,047 |
| Jul 7, 2026 | 4.84 | 4.84 | 4.78 | 4.80 | 4.80 | - | 520,410 |
| Jul 6, 2026 | 4.86 | 4.88 | 4.74 | 4.80 | 4.80 | -0.83% | 1,236,828 |
| Jul 3, 2026 | 4.72 | 4.88 | 4.72 | 4.84 | 4.84 | 2.54% | 1,030,715 |
| Jul 2, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 3.06% | 843,957 |
| Jul 1, 2026 | 4.56 | 4.60 | 4.54 | 4.58 | 4.58 | 0.44% | 804,887 |
| Jun 30, 2026 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | -0.87% | 939,503 |
| Jun 29, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | -0.43% | 566,757 |
| Jun 26, 2026 | 4.64 | 4.66 | 4.54 | 4.62 | 4.62 | - | 516,571 |
| Jun 25, 2026 | 4.66 | 4.68 | 4.60 | 4.62 | 4.62 | -0.86% | 773,817 |
| Jun 24, 2026 | 4.62 | 4.66 | 4.60 | 4.66 | 4.66 | 1.30% | 414,818 |
| Jun 23, 2026 | 4.66 | 4.72 | 4.56 | 4.60 | 4.60 | -2.54% | 1,250,241 |
| Jun 22, 2026 | 4.92 | 4.92 | 4.68 | 4.72 | 4.72 | -4.07% | 1,737,411 |
| Jun 19, 2026 | 4.90 | 4.92 | 4.84 | 4.92 | 4.92 | 1.23% | 764,116 |
| Jun 18, 2026 | 4.88 | 4.92 | 4.84 | 4.86 | 4.86 | -0.41% | 981,201 |
| Jun 17, 2026 | 4.86 | 4.90 | 4.84 | 4.88 | 4.88 | 0.41% | 973,216 |
| Jun 16, 2026 | 4.90 | 4.94 | 4.82 | 4.86 | 4.86 | 0.41% | 787,810 |
| Jun 15, 2026 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | - | 939,504 |
| Jun 12, 2026 | 4.78 | 4.94 | 4.78 | 4.84 | 4.84 | 0.83% | 1,434,019 |
| Jun 11, 2026 | 4.76 | 4.80 | 4.74 | 4.80 | 4.80 | 0.84% | 415,610 |
| Jun 10, 2026 | 4.82 | 4.82 | 4.66 | 4.76 | 4.76 | - | 1,580,297 |
| Jun 9, 2026 | 4.90 | 4.90 | 4.74 | 4.76 | 4.76 | -1.24% | 1,928,176 |
| Jun 8, 2026 | 4.88 | 4.92 | 4.80 | 4.82 | 4.82 | -2.43% | 1,479,423 |
| Jun 5, 2026 | 5.15 | 5.15 | 4.88 | 4.94 | 4.94 | -1.20% | 2,119,035 |
| Jun 4, 2026 | 4.98 | 5.15 | 4.96 | 5.00 | 5.00 | 1.21% | 2,705,106 |
| Jun 2, 2026 | 4.62 | 4.94 | 4.58 | 4.94 | 4.94 | 7.39% | 3,676,114 |
| May 29, 2026 | 4.62 | 4.66 | 4.50 | 4.60 | 4.60 | - | 2,788,244 |
| May 28, 2026 | 4.52 | 4.68 | 4.44 | 4.60 | 4.60 | 1.77% | 4,000,938 |
| May 27, 2026 | 4.60 | 4.66 | 4.48 | 4.52 | 4.52 | -1.74% | 1,945,300 |
| May 26, 2026 | 4.68 | 4.82 | 4.58 | 4.60 | 4.60 | -0.43% | 7,600,973 |
| May 25, 2026 | 4.28 | 4.72 | 4.26 | 4.62 | 4.62 | 8.96% | 8,925,885 |
| May 22, 2026 | 4.12 | 4.28 | 4.12 | 4.24 | 4.24 | 2.42% | 949,540 |
| May 21, 2026 | 4.14 | 4.18 | 4.12 | 4.14 | 4.14 | - | 281,260 |
| May 20, 2026 | 4.12 | 4.16 | 4.10 | 4.14 | 4.14 | 0.49% | 380,601 |
| May 19, 2026 | 4.12 | 4.18 | 4.06 | 4.12 | 4.12 | 0.49% | 591,405 |
| May 18, 2026 | 4.28 | 4.28 | 4.04 | 4.10 | 4.10 | -4.65% | 3,186,233 |
| May 15, 2026 | 4.14 | 4.36 | 4.10 | 4.30 | 4.30 | 1.42% | 1,814,004 |