Haad Thip PCL (BKK:HTC)
Thailand
· Delayed Price · Currency is THB 14.80
+0.10 (0.68%)
At close: Dec 4, 2025
Haad Thip PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 22,858 |
| Dec 3, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 200,368 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | - | 19,943 |
| Dec 1, 2025 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 65,907 |
| Nov 28, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 151,649 |
| Nov 27, 2025 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 89,763 |
| Nov 26, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 163,387 |
| Nov 25, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 502,253 |
| Nov 24, 2025 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | - | 283,749 |
| Nov 21, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 116,844 |
| Nov 20, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 76,711 |
| Nov 19, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 48,321 |
| Nov 18, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 71,354 |
| Nov 17, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 191,040 |
| Nov 14, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 239,609 |
| Nov 13, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 72,523 |
| Nov 12, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 270,292 |
| Nov 11, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 58,141 |
| Nov 10, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 111,904 |
| Nov 7, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 405,763 |
| Nov 6, 2025 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 185,713 |
| Nov 5, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 246,302 |
| Nov 4, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 174,624 |
| Nov 3, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 159,419 |
| Oct 31, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 137,828 |
| Oct 30, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 239,507 |
| Oct 29, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - | 131,259 |
| Oct 28, 2025 | 14.70 | 14.90 | 14.60 | 14.90 | 14.90 | 1.36% | 156,069 |
| Oct 27, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 500,777 |
| Oct 24, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 0.68% | 233,220 |
| Oct 22, 2025 | 14.60 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 208,411 |
| Oct 21, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | - | 258,263 |
| Oct 20, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 103,732 |
| Oct 17, 2025 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | - | 831,735 |
| Oct 16, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 127,650 |
| Oct 15, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 111,972 |
| Oct 14, 2025 | 15.00 | 15.30 | 14.80 | 14.80 | 14.80 | -1.33% | 289,005 |
| Oct 10, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 193,114 |
| Oct 9, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 233,403 |
| Oct 8, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 229,203 |
| Oct 7, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 166,425 |
| Oct 6, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 148,207 |
| Oct 3, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 47,248 |
| Oct 2, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 108,235 |
| Oct 1, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 595,508 |
| Sep 30, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 150,903 |
| Sep 29, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 58,183 |
| Sep 26, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 75,308 |
| Sep 25, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 122,725 |
| Sep 24, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 451,740 |