Hana Microelectronics PCL (BKK:HANA)
Thailand
· Delayed Price · Currency is THB 16.30
-0.10 (-0.61%)
At close: Dec 4, 2025
Hana Microelectronics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.40 | 16.60 | 16.10 | 16.30 | 16.30 | -0.61% | 8,756,166 |
| Dec 3, 2025 | 16.60 | 16.70 | 16.30 | 16.40 | 16.40 | -1.80% | 7,997,274 |
| Dec 2, 2025 | 16.90 | 17.00 | 16.50 | 16.70 | 16.70 | -1.18% | 8,465,973 |
| Dec 1, 2025 | 16.30 | 16.90 | 16.20 | 16.90 | 16.90 | 3.05% | 12,968,480 |
| Nov 28, 2025 | 16.30 | 16.50 | 16.20 | 16.40 | 16.40 | 1.23% | 9,423,136 |
| Nov 27, 2025 | 16.40 | 16.70 | 16.20 | 16.20 | 16.20 | -1.82% | 13,982,540 |
| Nov 26, 2025 | 16.60 | 16.80 | 16.40 | 16.50 | 16.25 | - | 11,811,510 |
| Nov 25, 2025 | 16.50 | 16.80 | 16.40 | 16.50 | 16.25 | 1.85% | 19,665,300 |
| Nov 24, 2025 | 16.50 | 16.70 | 16.20 | 16.20 | 15.95 | -0.61% | 14,798,420 |
| Nov 21, 2025 | 17.20 | 17.20 | 16.30 | 16.30 | 16.05 | -7.39% | 26,333,040 |
| Nov 20, 2025 | 18.60 | 18.60 | 17.60 | 17.60 | 17.33 | -2.76% | 26,230,680 |
| Nov 19, 2025 | 18.30 | 18.30 | 17.80 | 18.10 | 17.83 | - | 8,567,716 |
| Nov 18, 2025 | 18.00 | 18.50 | 18.00 | 18.10 | 17.83 | -1.09% | 10,698,710 |
| Nov 17, 2025 | 17.90 | 18.30 | 17.60 | 18.30 | 18.02 | 1.10% | 12,688,390 |
| Nov 14, 2025 | 18.00 | 18.20 | 17.50 | 18.10 | 17.83 | -0.55% | 15,356,380 |
| Nov 13, 2025 | 19.40 | 19.40 | 17.90 | 18.20 | 17.92 | -12.08% | 43,805,750 |
| Nov 12, 2025 | 21.20 | 21.30 | 20.50 | 20.70 | 20.39 | -0.48% | 21,827,750 |
| Nov 11, 2025 | 21.30 | 21.60 | 20.80 | 20.80 | 20.48 | -1.42% | 11,445,050 |
| Nov 10, 2025 | 21.40 | 21.40 | 20.70 | 21.10 | 20.78 | -0.47% | 12,295,690 |
| Nov 7, 2025 | 21.70 | 21.80 | 21.20 | 21.20 | 20.88 | -3.64% | 8,934,193 |
| Nov 6, 2025 | 21.60 | 22.00 | 21.50 | 22.00 | 21.67 | 3.77% | 12,509,220 |
| Nov 5, 2025 | 21.80 | 22.00 | 21.00 | 21.20 | 20.88 | -5.78% | 24,352,020 |
| Nov 4, 2025 | 23.30 | 23.50 | 22.50 | 22.50 | 22.16 | -3.43% | 12,152,600 |
| Nov 3, 2025 | 23.40 | 23.60 | 23.30 | 23.30 | 22.95 | 0.43% | 9,148,719 |
| Oct 31, 2025 | 23.40 | 23.60 | 23.10 | 23.20 | 22.85 | -0.43% | 9,888,649 |
| Oct 30, 2025 | 23.30 | 24.10 | 23.20 | 23.30 | 22.95 | -0.43% | 24,283,500 |
| Oct 29, 2025 | 23.50 | 23.80 | 23.40 | 23.40 | 23.05 | - | 10,452,780 |
| Oct 28, 2025 | 24.20 | 24.30 | 23.40 | 23.40 | 23.05 | -2.09% | 22,201,610 |
| Oct 27, 2025 | 24.20 | 24.80 | 23.80 | 23.90 | 23.54 | 0.42% | 28,543,980 |
| Oct 24, 2025 | 24.00 | 24.30 | 23.80 | 23.80 | 23.44 | 0.42% | 13,011,510 |
| Oct 22, 2025 | 23.60 | 24.00 | 23.10 | 23.70 | 23.34 | 0.42% | 17,634,060 |
| Oct 21, 2025 | 23.90 | 24.10 | 23.50 | 23.60 | 23.24 | 0.85% | 10,568,310 |
| Oct 20, 2025 | 23.80 | 24.10 | 23.40 | 23.40 | 23.05 | - | 10,711,480 |
| Oct 17, 2025 | 23.90 | 24.60 | 23.30 | 23.40 | 23.05 | -3.31% | 28,484,700 |
| Oct 16, 2025 | 24.00 | 24.60 | 23.90 | 24.20 | 23.83 | 1.26% | 24,741,060 |
| Oct 15, 2025 | 23.20 | 23.90 | 23.10 | 23.90 | 23.54 | 3.91% | 16,221,510 |
| Oct 14, 2025 | 24.10 | 24.10 | 23.00 | 23.00 | 22.65 | -3.36% | 17,053,610 |
| Oct 10, 2025 | 24.10 | 24.30 | 23.70 | 23.80 | 23.44 | -3.25% | 19,442,630 |
| Oct 9, 2025 | 24.80 | 25.25 | 24.50 | 24.60 | 24.23 | 1.65% | 38,134,450 |
| Oct 8, 2025 | 24.70 | 24.90 | 24.20 | 24.20 | 23.83 | -2.42% | 24,692,970 |
| Oct 7, 2025 | 23.50 | 25.25 | 23.40 | 24.80 | 24.42 | 6.90% | 46,401,230 |
| Oct 6, 2025 | 23.00 | 23.20 | 22.60 | 23.20 | 22.85 | 0.87% | 8,366,536 |
| Oct 3, 2025 | 23.20 | 23.80 | 23.00 | 23.00 | 22.65 | -0.86% | 16,821,040 |
| Oct 2, 2025 | 22.90 | 23.80 | 22.90 | 23.20 | 22.85 | 3.11% | 23,096,010 |
| Oct 1, 2025 | 22.90 | 23.20 | 22.50 | 22.50 | 22.16 | -1.32% | 20,129,760 |
| Sep 30, 2025 | 23.50 | 23.70 | 22.80 | 22.80 | 22.45 | -2.15% | 17,990,390 |
| Sep 29, 2025 | 24.50 | 24.80 | 23.00 | 23.30 | 22.95 | -5.67% | 34,988,880 |
| Sep 26, 2025 | 25.50 | 25.50 | 24.70 | 24.70 | 24.33 | -3.14% | 10,153,920 |
| Sep 25, 2025 | 25.25 | 25.75 | 25.25 | 25.50 | 25.11 | 0.99% | 4,581,049 |
| Sep 24, 2025 | 25.50 | 25.75 | 25.00 | 25.25 | 24.87 | -0.98% | 8,223,323 |