Humanica PCL (BKK:HUMAN)
Thailand · Delayed Price · Currency is THB 4.460
-0.020 (-0.45%)
Sep 18, 2026, 4:37 PM ICT
Humanica PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 4.48 | 4.54 | 4.46 | 4.48 | 4.34 | 0.45% | 3,223,979 |
| Aug 25, 2026 | 4.46 | 4.54 | 4.42 | 4.46 | 4.32 | 0.45% | 2,475,050 |
| Aug 24, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.30 | -0.89% | 957,902 |
| Aug 21, 2026 | 4.56 | 4.58 | 4.48 | 4.48 | 4.34 | -1.32% | 1,366,708 |
| Aug 20, 2026 | 4.48 | 4.60 | 4.48 | 4.54 | 4.40 | 1.34% | 1,947,591 |
| Aug 19, 2026 | 4.40 | 4.52 | 4.38 | 4.48 | 4.34 | 1.82% | 1,393,124 |
| Aug 18, 2026 | 4.54 | 4.56 | 4.36 | 4.40 | 4.26 | -3.08% | 4,008,035 |
| Aug 17, 2026 | 4.28 | 4.64 | 4.28 | 4.54 | 4.40 | 6.07% | 4,371,265 |
| Aug 14, 2026 | 4.30 | 4.46 | 4.24 | 4.28 | 4.15 | -0.93% | 5,660,850 |
| Aug 13, 2026 | 4.42 | 4.44 | 4.32 | 4.32 | 4.19 | -2.26% | 2,834,684 |
| Aug 11, 2026 | 4.60 | 4.60 | 4.40 | 4.42 | 4.28 | -4.33% | 5,036,348 |
| Aug 10, 2026 | 4.64 | 4.64 | 4.60 | 4.62 | 4.48 | - | 782,569 |
| Aug 7, 2026 | 4.60 | 4.64 | 4.58 | 4.62 | 4.48 | 0.43% | 1,691,261 |
| Aug 6, 2026 | 4.64 | 4.76 | 4.60 | 4.60 | 4.46 | -0.86% | 3,668,492 |
| Aug 5, 2026 | 4.70 | 4.72 | 4.60 | 4.64 | 4.50 | -1.28% | 2,110,228 |
| Aug 4, 2026 | 4.72 | 4.74 | 4.66 | 4.70 | 4.55 | -0.42% | 2,691,901 |
| Aug 3, 2026 | 4.80 | 4.82 | 4.70 | 4.72 | 4.57 | -0.84% | 3,671,562 |
| Jul 31, 2026 | 4.66 | 4.78 | 4.66 | 4.76 | 4.61 | 1.28% | 5,275,668 |
| Jul 30, 2026 | 4.70 | 4.70 | 4.56 | 4.70 | 4.55 | - | 3,041,791 |
| Jul 27, 2026 | 4.74 | 4.78 | 4.66 | 4.70 | 4.55 | -0.84% | 3,007,344 |
| Jul 24, 2026 | 4.72 | 4.78 | 4.68 | 4.74 | 4.59 | 0.42% | 1,636,169 |
| Jul 23, 2026 | 4.74 | 4.80 | 4.70 | 4.72 | 4.57 | -0.42% | 2,640,971 |
| Jul 22, 2026 | 4.82 | 4.84 | 4.72 | 4.74 | 4.59 | -1.66% | 4,568,117 |
| Jul 21, 2026 | 4.86 | 4.94 | 4.78 | 4.82 | 4.67 | -0.41% | 6,506,802 |
| Jul 20, 2026 | 4.78 | 4.86 | 4.78 | 4.84 | 4.69 | 1.26% | 3,895,277 |
| Jul 17, 2026 | 4.80 | 4.80 | 4.74 | 4.78 | 4.63 | -0.42% | 1,708,551 |
| Jul 16, 2026 | 4.78 | 4.86 | 4.78 | 4.80 | 4.65 | 0.42% | 1,862,105 |
| Jul 15, 2026 | 4.82 | 4.86 | 4.74 | 4.78 | 4.63 | -0.83% | 2,432,851 |
| Jul 14, 2026 | 4.82 | 4.86 | 4.78 | 4.82 | 4.67 | - | 1,103,179 |
| Jul 13, 2026 | 4.90 | 4.92 | 4.76 | 4.82 | 4.67 | -1.63% | 2,483,209 |
| Jul 10, 2026 | 4.76 | 4.92 | 4.74 | 4.90 | 4.75 | 2.94% | 3,478,154 |
| Jul 9, 2026 | 4.72 | 4.78 | 4.70 | 4.76 | 4.61 | 0.85% | 1,811,644 |
| Jul 8, 2026 | 4.80 | 4.80 | 4.68 | 4.72 | 4.57 | -1.67% | 859,047 |