Hygon Information Technology Co., Ltd. (BKK:HYGON80)
Thailand · Delayed Price · Currency is THB 9.70
-0.15 (-1.52%)
At close: Oct 22, 2026
BKK:HYGON80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.70 | 9.75 | 9.60 | 9.70 | 9.70 | -1.52% | 5,444 |
| Oct 21, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 2.60% | 3,002 |
| Oct 20, 2026 | 9.65 | 9.70 | 9.55 | 9.60 | 9.60 | -0.52% | 9,202 |
| Oct 19, 2026 | 9.60 | 9.65 | 9.50 | 9.65 | 9.65 | - | 1,582 |
| Oct 15, 2026 | 9.65 | 9.70 | 9.55 | 9.65 | 9.65 | -6.31% | 9,924 |
| Oct 14, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | -5.50% | 3,834 |
| Oct 12, 2026 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | -1.80% | 4,069 |
| Oct 9, 2026 | 10.80 | 11.10 | 10.60 | 11.10 | 11.10 | - | 1,756 |
| Oct 8, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 1,375 |
| Oct 7, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | -0.88% | 477 |
| Oct 6, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 310 |
| Oct 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 420 |
| Oct 2, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -2.59% | 1,621 |
| Oct 1, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 400 |
| Sep 30, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | -4.17% | 3,499 |
| Sep 29, 2026 | 11.90 | 12.70 | 11.70 | 12.00 | 12.00 | -1.64% | 227 |
| Sep 28, 2026 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | -2.40% | 168 |
| Sep 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2 |
| Sep 23, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 1,779 |
| Sep 22, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 4.13% | 2,448 |
| Sep 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 59 |
| Sep 18, 2026 | 12.20 | 14.20 | 12.00 | 12.10 | 12.10 | 3.42% | 17 |
| Sep 17, 2026 | 11.70 | 14.20 | 11.50 | 11.70 | 11.70 | -0.85% | 4,431 |
| Sep 16, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 5.36% | 2,926 |
| Sep 15, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | 1,407 |
| Sep 14, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -0.88% | 1,188 |
| Sep 11, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | -1.74% | 1,521 |
| Sep 10, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | -0.86% | 1,576 |
| Sep 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 572 |
| Sep 8, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -1.68% | 396 |
| Sep 7, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | -0.83% | 2,283 |
| Sep 4, 2026 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -3.23% | 1,803 |
| Sep 3, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | - | 15 |
| Sep 2, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | -1.59% | 1,112 |
| Sep 1, 2026 | 12.40 | 12.60 | 12.20 | 12.60 | 12.60 | -0.79% | 2,179 |
| Aug 31, 2026 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | 4.10% | 2,047 |
| Aug 28, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | - | 6,695 |
| Aug 27, 2026 | 11.90 | 12.20 | 11.80 | 12.20 | 12.20 | 7.02% | 5,731 |
| Aug 26, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | -0.87% | 7,115 |
| Aug 25, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 2,124 |
| Aug 24, 2026 | 11.20 | 11.90 | 11.10 | 11.40 | 11.40 | -4.20% | 8,997 |
| Aug 21, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -2.46% | 6,285 |
| Aug 20, 2026 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | -5.43% | 12,592 |
| Aug 19, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | -7.19% | 8,479 |
| Aug 18, 2026 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | -2.80% | 527 |
| Aug 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 4.38% | 102 |
| Aug 14, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -3.52% | 156 |
| Aug 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 311 |
| Aug 11, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | 403 |
| Aug 10, 2026 | 14.20 | 19.00 | 14.00 | 14.30 | 14.30 | -2.72% | 7,006 |