Hydrotek PCL (BKK:HYDRO)
Thailand · Delayed Price · Currency is THB 5.10
-0.05 (-0.97%)
Aug 29, 2025, 4:37 PM ICT
Hydrotek PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.00 | 5.15 | 4.98 | 5.15 | 5.15 | -0.96% | 278,500 |
| Aug 27, 2025 | 5.05 | 5.25 | 5.00 | 5.20 | 5.20 | - | 530,408 |
| Aug 26, 2025 | 5.40 | 5.40 | 4.84 | 5.20 | 5.20 | -5.45% | 1,831,868 |
| Aug 25, 2025 | 5.40 | 5.70 | 5.30 | 5.50 | 5.50 | 0.92% | 886,121 |
| Aug 22, 2025 | 5.30 | 5.60 | 5.15 | 5.45 | 5.45 | 0.93% | 1,759,908 |
| Aug 21, 2025 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 4.85% | 833,780 |
| Aug 20, 2025 | 4.90 | 5.25 | 4.90 | 5.15 | 5.15 | 4.67% | 1,137,141 |
| Aug 19, 2025 | 4.58 | 5.00 | 4.58 | 4.92 | 4.92 | 6.49% | 2,710,496 |
| Aug 18, 2025 | 4.44 | 4.80 | 4.44 | 4.62 | 4.62 | 5.48% | 963,869 |
| Aug 15, 2025 | 3.56 | 4.40 | 3.56 | 4.38 | 4.38 | 23.03% | 3,199,978 |
| Aug 14, 2025 | 3.44 | 3.62 | 3.36 | 3.56 | 3.56 | 3.49% | 1,468,161 |
| Aug 13, 2025 | 3.40 | 3.44 | 3.26 | 3.44 | 3.44 | 1.18% | 438,170 |
| Aug 8, 2025 | 3.16 | 3.52 | 3.10 | 3.40 | 3.40 | 2.41% | 2,191,694 |
| Aug 7, 2025 | 2.92 | 3.60 | 2.70 | 3.32 | 3.32 | 13.70% | 3,985,058 |
| Aug 6, 2025 | 2.30 | 2.92 | 2.28 | 2.92 | 2.92 | 30.36% | 1,903,802 |
| Aug 5, 2025 | 2.20 | 2.24 | 2.10 | 2.24 | 2.24 | 1.82% | 259,797 |
| Aug 4, 2025 | 2.00 | 2.26 | 1.91 | 2.20 | 2.20 | 16.40% | 655,586 |
| Aug 1, 2025 | 1.92 | 1.99 | 1.71 | 1.89 | 1.89 | 0.53% | 111,119 |
| Jul 31, 2025 | 1.69 | 2.02 | 1.62 | 1.88 | 1.88 | 11.24% | 571,983 |
| Jul 30, 2025 | 1.31 | 1.69 | 1.31 | 1.69 | 1.69 | 22.46% | 1,673,385 |
| Jul 29, 2025 | 1.26 | 1.40 | 1.26 | 1.38 | 1.38 | 13.11% | 764,729 |
| Jul 25, 2025 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 241,320 |
| Jul 24, 2025 | 1.25 | 1.32 | 1.22 | 1.23 | 1.23 | -6.82% | 157,000 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.28 | 1.32 | 1.32 | -5.04% | 497,900 |
| Jul 22, 2025 | 1.40 | 1.40 | 1.30 | 1.39 | 1.39 | 8.59% | 37,230 |
| Jul 21, 2025 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | 3.23% | 95,800 |
| Jul 18, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 74,219 |
| Jul 17, 2025 | 1.18 | 1.30 | 1.18 | 1.21 | 1.21 | 3.42% | 171,357 |
| Jul 16, 2025 | 1.11 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 50,800 |
| Jul 15, 2025 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 4.76% | 49,105 |
| Jul 14, 2025 | 1.10 | 1.15 | 1.03 | 1.05 | 1.05 | -7.08% | 342,201 |
| Jul 11, 2025 | 1.12 | 1.18 | 1.08 | 1.13 | 1.13 | 0.89% | 15,500 |
| Jul 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 50,600 |
| Jul 8, 2025 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | -5.93% | 56,200 |
| Jul 7, 2025 | 1.09 | 1.18 | 1.03 | 1.18 | 1.18 | 9.26% | 170,100 |
| Jul 4, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -5.26% | 33,600 |
| Jul 3, 2025 | 1.17 | 1.18 | 1.10 | 1.14 | 1.14 | 3.64% | 11,503 |
| Jul 2, 2025 | 1.10 | 1.19 | 1.10 | 1.10 | 1.10 | -2.65% | 6,201 |
| Jul 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | 400 |
| Jun 30, 2025 | 1.20 | 1.20 | 1.02 | 1.09 | 1.09 | -9.17% | 166,012 |
| Jun 27, 2025 | 0.93 | 1.20 | 0.93 | 1.20 | 1.20 | 18.81% | 236,149 |
| Jun 26, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 27,700 |
| Jun 25, 2025 | 1.05 | 1.15 | 1.05 | 1.05 | 1.05 | - | 183,875 |
| Jun 24, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 8,900 |
| Jun 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 19,600 |
| Jun 20, 2025 | 1.10 | 1.19 | 1.05 | 1.08 | 1.08 | 0.93% | 73,700 |
| Jun 19, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 4,100 |
| Jun 18, 2025 | 1.11 | 1.20 | 1.06 | 1.06 | 1.06 | 0.95% | 43,700 |
| Jun 17, 2025 | 1.10 | 1.20 | 1.05 | 1.05 | 1.05 | -2.78% | 11,900 |
| Jun 16, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 31,400 |