Hydrogen Freehold and Leasehold Real Estate Investment Trust (BKK:HYDROGEN)
Thailand · Delayed Price · Currency is THB 8.60
0.00 (0.00%)
Oct 6, 2026, 4:08 PM ICT
BKK:HYDROGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.55 | 8.65 | 8.50 | 8.60 | 8.60 | 1.18% | 13,100 |
| Oct 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | 500 |
| Oct 1, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 600 |
| Sep 30, 2026 | 8.45 | 8.50 | 8.35 | 8.50 | 8.50 | - | 8,001 |
| Sep 29, 2026 | 8.45 | 8.55 | 8.45 | 8.50 | 8.50 | - | 1,745 |
| Sep 28, 2026 | 8.45 | 8.50 | 8.30 | 8.50 | 8.50 | 1.19% | 6,701 |
| Sep 25, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 3.70% | 6,300 |
| Sep 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 107 |
| Sep 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1,088,000 |
| Sep 14, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | 4,500 |
| Sep 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | 1,601,800 |
| Sep 10, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | -1.23% | 710,801 |
| Sep 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | 1,000 |
| Sep 8, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | 20,000 |
| Sep 7, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.83% | 15,000 |
| Sep 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1,100 |
| Sep 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 54,500 |
| Aug 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 500 |
| Aug 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 200 |
| Aug 26, 2026 | 8.30 | 8.40 | 8.05 | 8.05 | 8.05 | -2.42% | 379,300 |
| Aug 25, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.25 | 1.82% | 2,000 |
| Aug 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | 0.61% | 100 |
| Aug 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | - | 200 |
| Aug 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | - | 30,000 |
| Jul 31, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | 1.23% | 25,000 |
| Jul 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | -1.22% | 100 |
| Jul 23, 2026 | 7.95 | 8.20 | 7.95 | 8.20 | 8.05 | 2.50% | 6,000 |
| Jul 22, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 7.86 | -1.23% | 7,050 |
| Jul 21, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 7.96 | -0.61% | 1,100 |
| Jul 17, 2026 | 8.15 | 8.20 | 8.15 | 8.15 | 8.00 | - | 1,492,206 |
| Jul 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.00 | - | 300,000 |
| Jul 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.00 | - | 1,000 |
| Jul 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.00 | - | 10,201 |
| Jul 13, 2026 | 8.25 | 8.30 | 8.15 | 8.15 | 8.00 | -1.21% | 18,500 |
| Jul 10, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.10 | -1.79% | 4,702 |
| Jul 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | -0.59% | 3,002 |
| Jul 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | 1.20% | 500 |
| Jul 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | -0.60% | 100 |
| Jul 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - | 12,800 |
| Jun 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - | 200 |
| Jun 26, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.25 | - | 4,000 |
| Jun 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | 0.60% | 1,000 |
| Jun 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | - | 1,000 |
| Jun 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | - | 35,000 |
| Jun 17, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.20 | - | 11,001 |
| Jun 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | -0.60% | 33,502 |
| Jun 15, 2026 | 8.40 | 8.40 | 8.30 | 8.40 | 8.25 | - | 23,500 |
| Jun 11, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.25 | 1.82% | 1,500 |
| Jun 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | - | 2,600 |
| Jun 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | - | 120,000 |