Humanica PCL (BKK:HUMAN)
Thailand · Delayed Price · Currency is THB 4.180
+0.060 (1.46%)
Nov 9, 2026, 4:00 PM ICT
Humanica PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.14 | 4.20 | 4.14 | 4.18 | 4.18 | 1.46% | 1,502,606 |
| Nov 6, 2026 | 4.24 | 4.24 | 4.04 | 4.12 | 4.12 | -1.44% | 3,957,100 |
| Nov 5, 2026 | 4.20 | 4.26 | 4.18 | 4.18 | 4.18 | -0.48% | 3,370,708 |
| Nov 4, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | - | 2,348,920 |
| Nov 3, 2026 | 4.20 | 4.30 | 4.16 | 4.20 | 4.20 | 0.48% | 2,117,724 |
| Nov 2, 2026 | 4.20 | 4.30 | 4.16 | 4.18 | 4.18 | -1.42% | 1,294,446 |
| Oct 30, 2026 | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | -2.75% | 1,324,406 |
| Oct 29, 2026 | 4.36 | 4.40 | 4.36 | 4.36 | 4.36 | -0.46% | 689,273 |
| Oct 28, 2026 | 4.38 | 4.42 | 4.36 | 4.38 | 4.38 | -0.45% | 1,625,641 |
| Oct 27, 2026 | 4.40 | 4.42 | 4.36 | 4.40 | 4.40 | - | 3,085,600 |
| Oct 26, 2026 | 4.38 | 4.42 | 4.34 | 4.40 | 4.40 | 0.92% | 1,801,304 |
| Oct 22, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | -0.46% | 1,940,636 |
| Oct 21, 2026 | 4.56 | 4.56 | 4.34 | 4.38 | 4.38 | -3.10% | 5,831,501 |
| Oct 20, 2026 | 4.48 | 4.54 | 4.46 | 4.52 | 4.52 | 0.89% | 3,591,542 |
| Oct 19, 2026 | 4.46 | 4.64 | 4.46 | 4.48 | 4.48 | 2.28% | 7,152,357 |
| Oct 15, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -0.45% | 1,404,818 |
| Oct 14, 2026 | 4.36 | 4.44 | 4.32 | 4.40 | 4.40 | 1.38% | 2,018,521 |
| Oct 12, 2026 | 4.44 | 4.46 | 4.32 | 4.34 | 4.34 | -2.25% | 2,208,419 |
| Oct 9, 2026 | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | -0.45% | 535,051 |
| Oct 8, 2026 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | - | 3,566,026 |
| Oct 7, 2026 | 4.40 | 4.48 | 4.38 | 4.46 | 4.46 | 1.36% | 1,321,459 |
| Oct 6, 2026 | 4.44 | 4.46 | 4.40 | 4.40 | 4.40 | -0.90% | 641,635 |
| Oct 5, 2026 | 4.46 | 4.48 | 4.42 | 4.44 | 4.44 | -0.45% | 1,127,120 |
| Oct 2, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | 0.90% | 327,751 |
| Oct 1, 2026 | 4.46 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 944,701 |
| Sep 30, 2026 | 4.46 | 4.52 | 4.42 | 4.46 | 4.46 | - | 1,325,894 |
| Sep 29, 2026 | 4.48 | 4.52 | 4.44 | 4.46 | 4.46 | -0.89% | 806,342 |
| Sep 28, 2026 | 4.46 | 4.52 | 4.46 | 4.50 | 4.50 | 0.90% | 1,178,424 |
| Sep 25, 2026 | 4.46 | 4.50 | 4.46 | 4.46 | 4.46 | - | 1,013,011 |
| Sep 24, 2026 | 4.48 | 4.50 | 4.42 | 4.46 | 4.46 | - | 792,363 |
| Sep 23, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | - | 725,724 |
| Sep 22, 2026 | 4.52 | 4.56 | 4.44 | 4.46 | 4.46 | -1.76% | 1,834,291 |
| Sep 21, 2026 | 4.50 | 4.56 | 4.48 | 4.54 | 4.54 | 1.79% | 1,731,603 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | -0.45% | 730,936 |
| Sep 17, 2026 | 4.48 | 4.50 | 4.44 | 4.48 | 4.48 | - | 1,174,452 |
| Sep 16, 2026 | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | 2.28% | 2,792,285 |
| Sep 15, 2026 | 4.28 | 4.40 | 4.28 | 4.38 | 4.38 | 2.82% | 2,318,809 |
| Sep 14, 2026 | 4.32 | 4.34 | 4.22 | 4.26 | 4.26 | -1.39% | 1,258,266 |
| Sep 11, 2026 | 4.34 | 4.34 | 4.26 | 4.32 | 4.32 | -0.92% | 17,726,820 |
| Sep 10, 2026 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | 4.31% | 18,056,060 |
| Sep 9, 2026 | 4.18 | 4.24 | 4.16 | 4.18 | 4.18 | 0.48% | 442,302 |
| Sep 8, 2026 | 4.20 | 4.22 | 4.14 | 4.16 | 4.16 | -0.48% | 1,888,143 |
| Sep 7, 2026 | 4.20 | 4.26 | 4.16 | 4.18 | 4.18 | - | 1,441,403 |
| Sep 4, 2026 | 4.16 | 4.20 | 4.08 | 4.18 | 4.18 | 0.48% | 3,411,376 |
| Sep 3, 2026 | 4.28 | 4.32 | 4.14 | 4.16 | 4.16 | -2.80% | 4,219,879 |
| Sep 2, 2026 | 4.30 | 4.34 | 4.26 | 4.28 | 4.28 | -0.47% | 1,815,705 |
| Sep 1, 2026 | 4.38 | 4.42 | 4.28 | 4.30 | 4.30 | -1.83% | 3,024,950 |
| Aug 31, 2026 | 4.42 | 4.46 | 4.38 | 4.38 | 4.38 | -0.90% | 1,112,679 |
| Aug 28, 2026 | 4.40 | 4.46 | 4.38 | 4.42 | 4.42 | 0.91% | 1,058,242 |
| Aug 27, 2026 | 4.40 | 4.40 | 4.32 | 4.38 | 4.38 | 0.92% | 2,711,781 |