Honda Motor Co., Ltd. (BKK:HONDA19)
Thailand
· Delayed Price · Currency is THB 3.200
+0.120 (3.90%)
At close: Dec 4, 2025
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 3.90% | 35,763 |
| Dec 3, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.91% | 15,094 |
| Dec 2, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -1.26% | 24,264 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | -1.24% | 4,594 |
| Nov 28, 2025 | 3.22 | 3.26 | 3.22 | 3.22 | 3.22 | - | 130 |
| Nov 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 3,627 |
| Nov 26, 2025 | 3.22 | 3.26 | 3.22 | 3.22 | 3.22 | 1.26% | 74,810 |
| Nov 25, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -0.63% | 3,403 |
| Nov 24, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 1,818 |
| Nov 21, 2025 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | 0.64% | 21,609 |
| Nov 20, 2025 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | -0.63% | 83,580 |
| Nov 19, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | 1.28% | 4,035 |
| Nov 18, 2025 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -1.89% | 14,333 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -3.05% | 24,683 |
| Nov 14, 2025 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | 104,880 |
| Nov 13, 2025 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -1.22% | 99,138 |
| Nov 12, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | 1.86% | 102,252 |
| Nov 11, 2025 | 3.22 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 19,036 |
| Nov 10, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -4.19% | 86,016 |
| Nov 7, 2025 | 3.32 | 3.36 | 3.30 | 3.34 | 3.34 | 1.21% | 2,676 |
| Nov 6, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | - | 6,971 |
| Nov 5, 2025 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | -2.37% | 28,406 |
| Nov 4, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 2.42% | 22,311 |
| Nov 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,137 |
| Oct 31, 2025 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | -2.37% | 110,313 |
| Oct 30, 2025 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | 0.60% | 10,586 |
| Oct 29, 2025 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -2.33% | 81,439 |
| Oct 28, 2025 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 7,211 |
| Oct 27, 2025 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | - | 12,986 |
| Oct 24, 2025 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | -1.14% | 16,617 |
| Oct 22, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 4.17% | 50,811 |
| Oct 21, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.18% | 18,786 |
| Oct 20, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 2.41% | 4,699 |
| Oct 17, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 3,586 |
| Oct 16, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 1.21% | 4,641 |
| Oct 15, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | - | 1,570 |
| Oct 14, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | -1.79% | 14,820 |
| Oct 10, 2025 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | - | 34,299 |
| Oct 9, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | -1.18% | 45,501 |
| Oct 8, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.73% | 17,680 |
| Oct 7, 2025 | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | 0.58% | 93,273 |
| Oct 6, 2025 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | 2.38% | 142,062 |
| Oct 3, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 182,215 |
| Oct 2, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 57,483 |
| Oct 1, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -1.19% | 153,862 |
| Sep 30, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.18% | 35,219 |
| Sep 29, 2025 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | -5.03% | 39,408 |
| Sep 26, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.51 | -0.56% | 16,945 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | - | 9,861 |
| Sep 24, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.53 | 1.12% | 32,416 |