Hydrotek PCL (BKK:HYDRO)
Thailand · Delayed Price · Currency is THB 2.780
+0.040 (1.46%)
At close: Feb 27, 2026
Hydrotek PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.78 | 2.78 | 2.62 | 2.78 | 2.78 | 1.46% | 11,302 |
| Feb 26, 2026 | 2.82 | 2.84 | 2.64 | 2.74 | 2.74 | 1.48% | 2,877 |
| Feb 25, 2026 | 2.76 | 2.80 | 2.62 | 2.70 | 2.70 | -2.88% | 31,599 |
| Feb 24, 2026 | 2.84 | 2.86 | 2.68 | 2.78 | 2.78 | 2.21% | 6,002 |
| Feb 23, 2026 | 2.88 | 2.88 | 2.66 | 2.72 | 2.72 | -4.23% | 23,264 |
| Feb 20, 2026 | 2.80 | 2.90 | 2.80 | 2.84 | 2.84 | -1.39% | 74,601 |
| Feb 19, 2026 | 2.80 | 2.90 | 2.74 | 2.88 | 2.88 | 2.86% | 148,700 |
| Feb 18, 2026 | 2.66 | 3.00 | 2.66 | 2.80 | 2.80 | 7.69% | 380,836 |
| Feb 17, 2026 | 2.70 | 2.70 | 2.54 | 2.60 | 2.60 | -2.99% | 36,364 |
| Feb 16, 2026 | 2.58 | 2.70 | 2.58 | 2.68 | 2.68 | 0.75% | 30,839 |
| Feb 13, 2026 | 2.56 | 3.00 | 2.52 | 2.66 | 2.66 | 3.91% | 186,315 |
| Feb 12, 2026 | 2.64 | 2.64 | 2.50 | 2.56 | 2.56 | -2.29% | 36,401 |
| Feb 11, 2026 | 2.66 | 2.68 | 2.52 | 2.62 | 2.62 | 3.15% | 16,286 |
| Feb 10, 2026 | 2.46 | 2.72 | 2.46 | 2.54 | 2.54 | 4.96% | 201,141 |
| Feb 9, 2026 | 2.60 | 2.60 | 2.36 | 2.42 | 2.42 | -4.72% | 80,554 |
| Feb 6, 2026 | 2.54 | 2.68 | 2.44 | 2.54 | 2.54 | - | 145,440 |
| Feb 5, 2026 | 2.50 | 2.70 | 2.44 | 2.54 | 2.54 | 3.25% | 303,324 |
| Feb 4, 2026 | 2.48 | 2.58 | 2.42 | 2.46 | 2.46 | -2.38% | 177,218 |
| Feb 3, 2026 | 2.70 | 2.70 | 2.48 | 2.52 | 2.52 | -5.97% | 156,414 |
| Feb 2, 2026 | 2.72 | 2.80 | 2.68 | 2.68 | 2.68 | -4.29% | 101,995 |
| Jan 30, 2026 | 2.84 | 3.04 | 2.62 | 2.80 | 2.80 | -1.41% | 435,464 |
| Jan 29, 2026 | 3.14 | 3.16 | 2.70 | 2.84 | 2.84 | -9.55% | 642,595 |
| Jan 28, 2026 | 3.22 | 3.28 | 3.12 | 3.14 | 3.14 | -2.48% | 103,918 |
| Jan 27, 2026 | 3.30 | 3.32 | 3.18 | 3.22 | 3.22 | -3.01% | 286,593 |
| Jan 26, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -1.78% | 238,341 |
| Jan 23, 2026 | 3.16 | 3.40 | 3.06 | 3.38 | 3.38 | 8.33% | 610,626 |
| Jan 22, 2026 | 3.30 | 3.32 | 3.08 | 3.12 | 3.12 | -6.59% | 565,361 |
| Jan 21, 2026 | 3.34 | 3.44 | 3.30 | 3.34 | 3.34 | -2.34% | 114,483 |
| Jan 20, 2026 | 3.38 | 3.46 | 3.30 | 3.42 | 3.42 | 3.64% | 2,076,638 |
| Jan 19, 2026 | 3.90 | 3.90 | 3.30 | 3.30 | 3.30 | -16.24% | 2,856,493 |
| Jan 16, 2026 | 3.92 | 3.94 | 3.82 | 3.94 | 3.94 | 0.51% | 656,899 |
| Jan 15, 2026 | 3.92 | 4.06 | 3.84 | 3.92 | 3.92 | - | 837,802 |
| Jan 14, 2026 | 4.20 | 4.26 | 3.36 | 3.92 | 3.92 | -7.98% | 7,946,742 |
| Jan 13, 2026 | 3.54 | 4.26 | 3.42 | 4.26 | 4.26 | 20.34% | 4,669,321 |
| Jan 12, 2026 | 3.30 | 3.54 | 3.22 | 3.54 | 3.54 | 7.27% | 2,333,227 |
| Jan 9, 2026 | 3.44 | 3.54 | 2.94 | 3.30 | 3.30 | -5.71% | 5,236,972 |
| Jan 8, 2026 | 3.22 | 4.02 | 3.20 | 3.50 | 3.50 | 4.17% | 8,507,726 |
| Jan 7, 2026 | 3.20 | 4.00 | 2.90 | 3.36 | 3.36 | 5.66% | 16,896,020 |
| Jan 6, 2026 | 3.56 | 3.72 | 2.98 | 3.18 | 3.18 | -14.52% | 3,905,441 |
| Jan 5, 2026 | 4.52 | 4.60 | 3.38 | 3.72 | 3.72 | -19.83% | 5,048,410 |
| Dec 30, 2025 | 5.15 | 5.50 | 4.04 | 4.64 | 4.64 | -19.30% | 9,504,723 |
| Dec 29, 2025 | 5.20 | 5.75 | 4.98 | 5.75 | 5.75 | 8.49% | 5,678,970 |
| Dec 26, 2025 | 5.30 | 5.65 | 4.98 | 5.30 | 5.30 | -8.62% | 1,666,408 |
| Dec 25, 2025 | 4.92 | 6.15 | 4.74 | 5.80 | 5.80 | 16.00% | 9,372,241 |
| Dec 24, 2025 | 4.98 | 5.15 | 4.94 | 5.00 | 5.00 | -0.99% | 428,810 |
| Dec 23, 2025 | 4.88 | 5.70 | 4.88 | 5.05 | 5.05 | 2.64% | 3,305,655 |
| Dec 22, 2025 | 4.98 | 5.15 | 4.70 | 4.92 | 4.92 | -2.57% | 1,028,420 |
| Dec 19, 2025 | 4.98 | 5.10 | 4.94 | 5.05 | 5.05 | - | 742,233 |
| Dec 18, 2025 | 5.05 | 5.10 | 4.22 | 5.05 | 5.05 | - | 1,204,231 |
| Dec 17, 2025 | 5.20 | 5.70 | 4.98 | 5.05 | 5.05 | -7.34% | 1,482,659 |