Hoa Phat Group Joint Stock Company (BKK:HPG19)
Thailand
· Delayed Price · Currency is THB 3.300
+0.100 (3.12%)
At close: Dec 4, 2025
BKK:HPG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 3.12% | 3,536,743 |
| Dec 3, 2025 | 3.28 | 3.28 | 3.10 | 3.20 | 3.20 | -1.84% | 22,326,170 |
| Dec 2, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.81% | 11,007 |
| Dec 1, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | - | 8,812 |
| Nov 28, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 603 |
| Nov 27, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | 6,633 |
| Nov 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 3 |
| Nov 25, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 2,843 |
| Nov 24, 2025 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | 0.59% | 39,109 |
| Nov 21, 2025 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | 0.60% | 91,853 |
| Nov 20, 2025 | 3.40 | 3.44 | 3.36 | 3.36 | 3.36 | -2.33% | 34,819 |
| Nov 19, 2025 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | 0.58% | 112,910 |
| Nov 18, 2025 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 0.59% | 37,011 |
| Nov 17, 2025 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 1.19% | 35,772 |
| Nov 14, 2025 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 96,804 |
| Nov 13, 2025 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -1.78% | 101,854 |
| Nov 12, 2025 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | 1.81% | 52,973 |
| Nov 11, 2025 | 3.32 | 3.36 | 3.28 | 3.32 | 3.32 | -0.60% | 101,512 |
| Nov 10, 2025 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | 1.83% | 163,558 |
| Nov 7, 2025 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | - | 156,471 |
| Nov 6, 2025 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -1.20% | 65,015 |
| Nov 5, 2025 | 3.34 | 3.38 | 3.28 | 3.32 | 3.32 | -1.19% | 65,862 |
| Nov 4, 2025 | 3.28 | 3.38 | 3.26 | 3.36 | 3.36 | 2.44% | 2,611,660 |
| Nov 3, 2025 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | 24,713 |
| Oct 31, 2025 | 3.34 | 3.38 | 3.30 | 3.34 | 3.34 | -1.76% | 88,666 |
| Oct 30, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | -0.58% | 1,730 |
| Oct 29, 2025 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | 2.40% | 16,255 |
| Oct 28, 2025 | 3.32 | 3.34 | 3.28 | 3.34 | 3.34 | 0.60% | 32,111 |
| Oct 27, 2025 | 3.34 | 3.36 | 3.28 | 3.32 | 3.32 | -1.19% | 32,618 |
| Oct 24, 2025 | 3.34 | 3.36 | 3.28 | 3.36 | 3.36 | -0.59% | 223,003 |
| Oct 22, 2025 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | 0.60% | 122,650 |
| Oct 21, 2025 | 3.32 | 3.38 | 3.26 | 3.36 | 3.36 | 1.82% | 501,191 |
| Oct 20, 2025 | 3.52 | 3.54 | 3.26 | 3.30 | 3.30 | -5.71% | 196,668 |
| Oct 17, 2025 | 3.54 | 3.58 | 3.50 | 3.50 | 3.50 | -1.13% | 141,389 |
| Oct 16, 2025 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 215,674 |
| Oct 15, 2025 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | 0.56% | 239,473 |
| Oct 14, 2025 | 3.62 | 3.64 | 3.54 | 3.54 | 3.54 | -4.84% | 492,079 |
| Oct 10, 2025 | 3.66 | 3.74 | 3.66 | 3.72 | 3.72 | 2.20% | 616,876 |
| Oct 9, 2025 | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | - | 317,738 |
| Oct 8, 2025 | 3.64 | 3.66 | 3.56 | 3.64 | 3.64 | - | 486,159 |
| Oct 7, 2025 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | 0.55% | 794,674 |
| Oct 6, 2025 | 3.52 | 3.64 | 3.52 | 3.62 | 3.62 | 4.62% | 4,214,475 |
| Oct 3, 2025 | 3.48 | 3.48 | 3.40 | 3.46 | 3.46 | -1.14% | 52,406 |
| Oct 2, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | - | 26,671 |
| Oct 1, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 765 |
| Sep 30, 2025 | 3.52 | 3.52 | 3.44 | 3.52 | 3.52 | -0.56% | 20,221 |
| Sep 29, 2025 | 3.54 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 83,727 |
| Sep 26, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 10,217 |
| Sep 25, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 1.13% | 29,689 |
| Sep 24, 2025 | 3.48 | 3.54 | 3.46 | 3.54 | 3.54 | 1.72% | 136,496 |