Humanica PCL (BKK:HUMAN)
Thailand · Delayed Price · Currency is THB 4.920
+0.060 (1.23%)
Jun 19, 2026, 4:38 PM ICT
Humanica PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4.16 | 4.26 | 4.14 | 4.24 | 4.24 | 1.92% | 828,116 |
| May 13, 2026 | 4.10 | 4.20 | 4.10 | 4.16 | 4.16 | 0.97% | 709,029 |
| May 12, 2026 | 4.18 | 4.20 | 4.08 | 4.12 | 4.12 | -1.44% | 1,599,099 |
| May 11, 2026 | 4.12 | 4.26 | 4.12 | 4.18 | 4.18 | 1.46% | 632,191 |
| May 8, 2026 | 4.28 | 4.28 | 4.10 | 4.12 | 4.12 | -2.37% | 3,018,858 |
| May 7, 2026 | 4.38 | 4.46 | 4.38 | 4.42 | 4.22 | 0.91% | 1,693,898 |
| May 6, 2026 | 4.34 | 4.40 | 4.34 | 4.38 | 4.18 | 0.92% | 1,820,695 |
| May 5, 2026 | 4.38 | 4.38 | 4.28 | 4.34 | 4.14 | -0.91% | 1,742,311 |
| Apr 30, 2026 | 4.38 | 4.38 | 4.30 | 4.38 | 4.18 | 0.46% | 941,068 |
| Apr 29, 2026 | 4.32 | 4.38 | 4.30 | 4.36 | 4.16 | 0.93% | 704,201 |
| Apr 28, 2026 | 4.42 | 4.46 | 4.26 | 4.32 | 4.12 | -3.14% | 1,851,490 |
| Apr 27, 2026 | 4.40 | 4.52 | 4.40 | 4.46 | 4.26 | 1.36% | 330,942 |
| Apr 24, 2026 | 4.62 | 4.64 | 4.38 | 4.40 | 4.20 | -4.35% | 1,201,521 |
| Apr 23, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.39 | 0.44% | 1,323,404 |
| Apr 22, 2026 | 4.60 | 4.66 | 4.58 | 4.58 | 4.37 | - | 568,211 |
| Apr 21, 2026 | 4.56 | 4.74 | 4.54 | 4.58 | 4.37 | 0.88% | 1,760,534 |
| Apr 20, 2026 | 4.70 | 4.74 | 4.52 | 4.54 | 4.33 | -3.40% | 1,805,874 |
| Apr 17, 2026 | 4.32 | 4.72 | 4.32 | 4.70 | 4.49 | 8.80% | 3,404,159 |
| Apr 16, 2026 | 4.36 | 4.38 | 4.30 | 4.32 | 4.12 | -1.37% | 951,405 |
| Apr 10, 2026 | 4.22 | 4.40 | 4.18 | 4.38 | 4.18 | 3.30% | 3,275,215 |
| Apr 9, 2026 | 4.22 | 4.28 | 4.18 | 4.24 | 4.05 | 0.95% | 1,476,123 |
| Apr 8, 2026 | 4.16 | 4.26 | 4.16 | 4.20 | 4.01 | 1.45% | 1,705,354 |
| Apr 7, 2026 | 4.24 | 4.24 | 4.14 | 4.14 | 3.95 | -2.36% | 2,143,201 |
| Apr 3, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.05 | -0.47% | 594,642 |
| Apr 2, 2026 | 4.18 | 4.30 | 4.16 | 4.26 | 4.07 | 1.43% | 1,326,350 |
| Apr 1, 2026 | 4.14 | 4.20 | 4.10 | 4.20 | 4.01 | 1.94% | 2,906,254 |