Hydrotek PCL (BKK:HYDRO)
Thailand · Delayed Price · Currency is THB 3.320
+0.400 (13.70%)
Aug 7, 2025, 4:38 PM ICT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 63,400 |
| Jun 12, 2025 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | - | 73,300 |
| Jun 11, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 39,000 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.08 | 1.16 | 1.16 | -4.13% | 261,300 |
| Jun 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 2,000 |
| Jun 6, 2025 | 1.14 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 18,100 |
| Jun 5, 2025 | 1.10 | 1.15 | 1.08 | 1.10 | 1.10 | -12.00% | 228,700 |
| Jun 4, 2025 | 1.51 | 1.56 | 1.21 | 1.25 | 1.25 | -19.35% | 553,500 |
| May 30, 2025 | 1.59 | 1.59 | 1.43 | 1.55 | 1.55 | -2.52% | 45,900 |
| May 29, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 6,200 |
| May 28, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 31,500 |
| May 27, 2025 | 1.62 | 1.62 | 1.51 | 1.60 | 1.60 | 1.27% | 22,100 |
| May 26, 2025 | 1.60 | 1.64 | 1.52 | 1.58 | 1.58 | -1.25% | 38,900 |
| May 23, 2025 | 1.52 | 1.60 | 1.49 | 1.60 | 1.60 | 11.89% | 57,900 |