Thailand - Delayed Quote THB

Hana Microelectronics Public Company Limited (HANA.BK)

18.70
-0.50
(-2.60%)
At close: May 30 at 4:39:24 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 30, 202518.8019.3018.7018.7018.708,089,800
May 29, 202519.4019.6019.0019.2019.2019,002,800
May 28, 202518.2018.7018.0018.3018.3010,739,800
May 27, 202518.0018.0017.6017.8017.807,014,100
May 26, 202517.6018.3017.4018.2018.2010,012,500
May 23, 202518.1018.1017.5017.5017.507,230,300
May 22, 202518.2018.5017.9018.0018.008,291,000
May 21, 202518.5019.1018.3018.4018.4012,459,900
May 20, 202519.2019.3018.4018.5018.5012,961,200
May 19, 202519.8019.9018.7018.8018.8014,084,400
May 16, 202520.7021.0020.0020.1020.1017,823,900
May 15, 202521.9022.1020.7020.7020.7023,238,800
May 14, 202520.9022.5020.8022.0022.0049,979,500
May 13, 202520.4021.6020.4020.5020.5023,859,200
May 9, 202519.0019.6019.0019.5019.508,696,100
May 8, 202519.2019.6018.6019.1019.1022,244,100
May 7, 202518.5019.3018.5019.3019.3014,195,700
May 6, 202519.3019.4018.2018.4018.409,668,900
May 2, 202519.6019.9019.3019.3019.309,543,800
Apr 30, 202519.5019.6018.8019.3019.3012,005,300
Apr 29, 202519.8019.9019.2019.4019.409,868,000
Apr 28, 202520.3020.4019.6019.6019.6011,143,300
Apr 25, 202519.2020.5019.1020.3020.3023,699,400
Apr 24, 202518.5019.4018.4018.9018.9021,863,000
Apr 23, 202518.5018.6018.1018.3018.3011,949,900
Apr 22, 202517.7018.1017.4018.0018.007,077,100
Apr 21, 202518.4018.8017.7018.0018.009,071,000
Apr 18, 202517.9018.5017.8018.5018.5010,085,600
Apr 17, 202516.9018.2016.9018.1018.1013,689,100
Apr 16, 202516.5017.3016.4017.1017.1011,246,500
Apr 11, 202516.0016.4015.7016.0016.005,805,200
Apr 10, 202516.2017.1016.1016.2016.2017,298,800
Apr 9, 202514.9015.3014.6015.0015.004,378,600
Apr 8, 202514.6015.2014.0014.9014.9010,614,200
Apr 4, 202516.3016.3015.5015.6015.6013,922,400
Apr 3, 202516.4016.6016.1016.6016.6012,110,500
Apr 2, 202515.9016.6015.8016.5016.507,739,400
Apr 1, 202516.1016.2015.8015.8015.805,017,000
Mar 31, 202515.7016.3015.7015.9015.905,455,600
Mar 28, 202516.9016.9016.4016.5016.505,638,600
Mar 27, 202516.7017.0016.4017.0017.006,842,300
Mar 26, 202516.8017.2016.8016.8016.805,309,300
Mar 25, 202516.9017.1016.6016.7016.705,219,300
Mar 24, 202517.0017.0016.6016.8016.804,437,700
Mar 21, 202517.0017.1016.7016.8016.805,436,800
Mar 20, 202516.9017.3016.8016.8016.807,267,200
Mar 19, 202516.6017.2016.6016.9016.907,414,100
Mar 18, 202517.0017.1016.4016.6016.608,019,400
Mar 17, 202517.4017.4016.7016.8016.806,984,200
Mar 14, 202516.7017.3016.5017.3017.3010,416,600
Mar 13, 2025 0.5 Dividend
Mar 13, 202516.8017.2016.5016.5016.509,310,100
Mar 12, 202517.7017.9016.7017.0016.5013,654,700
Mar 11, 202516.6017.8016.5017.7017.1816,342,500
Mar 10, 202516.8017.2016.5016.8016.3111,496,800
Mar 7, 202516.3017.1016.2016.9016.4019,044,900
Mar 6, 202516.7017.0016.2016.2015.7222,955,600
Mar 5, 202516.1016.8015.9016.5016.0119,733,700
Mar 4, 202516.0016.4015.7015.9015.4317,204,600
Mar 3, 202516.5016.9016.0016.2015.7220,813,500
Feb 28, 202516.0016.8015.9016.1015.6347,968,700
Feb 27, 202521.1021.8020.1020.1019.5110,466,800
Feb 26, 202521.1021.4020.4021.3020.6710,119,200
Feb 25, 202520.9021.5020.6021.1020.489,508,500
Feb 24, 202521.0021.4020.9021.4020.775,039,600
Feb 21, 202521.7021.8021.0021.0020.387,524,600
Feb 20, 202522.0022.3021.4021.6020.969,358,000
Feb 19, 202522.0023.0021.9022.1021.458,889,200
Feb 18, 202522.5022.5021.9021.9021.266,485,400
Feb 17, 202521.3022.0020.8022.0021.359,910,600
Feb 14, 202522.4022.7021.7022.1021.458,703,800
Feb 13, 202521.7022.4021.6022.2021.556,732,100
Feb 11, 202520.9021.9020.9021.8021.167,702,900
Feb 10, 202520.9021.3020.5020.8020.198,485,900
Feb 7, 202520.9021.4020.6021.4020.777,527,900
Feb 6, 202521.4021.4020.8020.9020.297,511,200
Feb 5, 202521.5022.2021.0021.1020.4813,573,100
Feb 4, 202522.6023.2021.6021.7021.0612,138,700
Feb 3, 202522.8022.9022.2022.5021.849,661,700
Jan 31, 202523.6023.7023.1023.6022.916,673,800
Jan 30, 202523.7024.2023.4023.5022.815,943,900
Jan 29, 202524.1024.3023.5023.7023.007,306,200
Jan 28, 202523.0024.1023.0023.9023.207,848,000
Jan 27, 202524.2024.5023.4023.6022.917,483,800
Jan 24, 202524.1024.6024.1024.5023.786,154,400
Jan 23, 202524.0024.7024.0024.0023.298,260,500
Jan 22, 202524.6024.8023.9024.0023.299,738,000
Jan 21, 202523.2024.7023.1024.5023.7812,763,900
Jan 20, 202522.7023.1022.6022.9022.235,375,100
Jan 17, 202522.8023.2022.5022.6021.948,542,400
Jan 16, 202523.3023.3022.8023.0022.326,431,900
Jan 15, 202522.8023.3022.6023.0022.327,301,300
Jan 14, 202523.9023.9022.6022.7022.039,337,000
Jan 13, 202523.5023.8023.2023.5022.817,138,500
Jan 10, 202524.1024.4023.6023.8023.108,154,900
Jan 9, 202524.6024.7024.1024.1023.3910,514,600
Jan 8, 202525.0025.5024.5024.8024.0710,531,200
Jan 7, 202524.9026.0024.9025.2524.5111,987,000
Jan 6, 202524.5025.2524.5024.7023.9710,007,200
Jan 3, 202524.4025.5024.3024.4023.689,552,300
Jan 2, 202524.7024.8024.1024.3023.598,390,000
Dec 30, 202425.2525.5024.7024.7023.978,260,000
Dec 27, 202425.2525.7525.0025.2524.515,992,500
Dec 26, 202426.2526.2525.2525.5024.756,059,500
Dec 25, 202425.5026.0025.2526.0025.245,151,700
Dec 24, 202425.5025.7525.0025.5024.756,424,000
Dec 23, 202424.2025.5024.1025.2524.5113,774,200
Dec 20, 202424.3024.9024.0024.0023.2928,026,300
Dec 19, 202423.0025.2523.0024.3023.5948,889,300
Dec 18, 202423.9024.1023.0023.1022.4220,856,700
Dec 17, 202425.2525.7523.7023.7023.0019,755,000
Dec 16, 202425.7525.7525.0025.0024.263,720,400
Dec 13, 202425.2526.0025.2525.7524.994,917,400
Dec 12, 202426.2527.0025.2525.5024.7511,561,100
Dec 11, 202426.2527.0026.0026.0025.246,355,500
Dec 9, 202427.0027.0026.0026.2525.484,835,500
Dec 6, 202426.7527.0026.2527.0026.215,120,700
Dec 4, 202426.5027.2526.5027.0026.217,634,700
Dec 3, 202427.5027.5026.0026.5025.7215,505,700
Dec 2, 202427.5027.7526.7527.5026.696,630,400
Nov 29, 202427.7528.5026.7527.2526.4510,230,000
Nov 28, 2024 0.25 Dividend
Nov 28, 202427.7528.0027.5027.7526.932,745,000
Nov 27, 202428.5028.7528.0028.0026.936,940,200
Nov 26, 202428.0029.5027.7528.5027.4115,863,800
Nov 25, 202428.5028.5027.5027.7526.698,394,800
Nov 22, 202428.0028.5027.5027.7526.6910,176,600
Nov 21, 202429.2529.5027.7527.7526.6918,015,600
Nov 20, 202429.5029.7528.5029.2528.1422,368,000
Nov 19, 202431.0031.5029.7529.7528.6215,868,600
Nov 18, 202430.2531.0029.7531.0029.827,063,200
Nov 15, 202430.5031.2529.2530.2529.1016,775,200
Nov 14, 202432.5032.7530.2530.2529.1049,791,700
Nov 13, 202434.7536.2533.7535.0033.6716,986,700
Nov 12, 202437.0037.0035.0035.2533.918,776,400
Nov 11, 202437.5037.5036.2537.0035.595,490,800
Nov 8, 202438.5038.5037.2537.5036.0711,551,200
Nov 7, 202439.7539.7538.0038.5037.0313,687,900
Nov 6, 202439.0040.5039.0039.5038.0036,845,600
Nov 5, 202437.7539.0037.7538.5037.037,027,600
Nov 4, 202438.0038.2537.5037.5036.073,378,800
Nov 1, 202438.0038.2537.2537.7536.315,699,800
Oct 31, 202436.5038.7536.5038.2536.7911,993,600
Oct 30, 202436.5037.5036.5036.7535.355,932,300
Oct 29, 202437.7537.7537.7537.7536.31-
Oct 28, 202438.5038.5037.7537.7536.316,144,400
Oct 25, 202438.5038.5038.2538.5037.033,513,300
Oct 24, 202438.5039.0038.2538.2536.794,664,800
Oct 22, 202439.0039.0039.0039.0037.51-
Oct 21, 202438.2539.0038.2539.0037.515,303,200
Oct 18, 202438.2539.2538.0038.2536.7913,982,700
Oct 17, 202439.7540.0038.2538.2536.7920,531,200
Oct 16, 202441.0041.0041.0041.0039.44-
Oct 15, 202441.2541.7541.0041.0039.449,107,500
Oct 11, 202441.5042.0040.7541.0039.4412,468,500
Oct 10, 202441.2542.2541.2541.7540.1613,118,700
Oct 9, 202441.7542.5041.0041.2539.6811,186,500
Oct 8, 202441.2542.0041.0041.5039.9213,206,000
Oct 7, 202442.2542.5041.5041.5039.9210,208,200
Oct 4, 202441.0041.0041.0041.0039.44-
Oct 3, 202442.2542.2541.0041.0039.4416,116,300
Oct 2, 202443.2543.5041.7542.2540.6427,073,900
Oct 1, 202441.0044.0041.0043.7542.0830,799,200
Sep 30, 202441.0041.2540.2540.7539.207,758,900
Sep 27, 202441.5041.5041.5041.5039.92-
Sep 26, 202442.5042.5041.0041.5039.9212,384,500
Sep 25, 202443.2543.5042.0042.2540.6413,917,300
Sep 24, 202440.7542.7540.5042.7541.1222,865,400
Sep 23, 202441.2541.2540.5040.7539.209,639,200
Sep 20, 202441.7542.0041.2541.2539.689,973,100
Sep 19, 202439.5039.5039.5039.5038.00-
Sep 18, 202439.5039.5039.5039.5038.00-
Sep 17, 202438.2539.5038.0039.5038.0013,110,600
Sep 16, 202438.5038.5038.5038.5037.03-
Sep 13, 202439.0039.0038.5038.5037.034,107,000
Sep 12, 202439.0039.5038.7538.7537.279,951,100
Sep 11, 202439.2539.5038.5038.5037.039,061,600
Sep 10, 202439.2539.7539.0039.2537.7613,968,900
Sep 9, 202438.0038.0038.0038.0036.55-
Sep 6, 202439.2539.5038.0038.0036.5517,381,700
Sep 5, 202439.5039.5039.0039.5038.007,665,100
Sep 4, 202439.0039.0039.0039.0037.51-
Sep 3, 202439.0039.0039.0039.0037.51-
Sep 2, 202439.0039.0039.0039.0037.51-
Aug 30, 202439.0039.7538.7539.0037.518,336,800
Aug 29, 202439.5039.7538.5038.7537.277,239,500
Aug 28, 202439.5040.5039.2540.0038.4817,766,400
Aug 27, 202438.5039.5038.0039.2537.7614,130,000
Aug 26, 202438.0038.7538.0038.5037.038,111,600
Aug 23, 202438.7538.7538.0038.5037.0315,745,900
Aug 22, 202440.7540.7540.7540.7539.20-
Aug 21, 202441.0041.7540.7540.7539.204,954,100
Aug 20, 202441.2541.7541.0041.2539.689,556,200
Aug 19, 202439.5040.7539.2540.7539.204,473,200
Aug 16, 202439.2539.7539.0039.5038.006,121,200
Aug 15, 202440.0040.5038.5038.7537.2713,398,700
Aug 14, 202441.7542.2540.5041.0039.4414,800,500
Aug 13, 202440.5041.5040.2541.0039.444,507,800
Aug 9, 202442.5042.7540.0040.5038.9610,952,000
Aug 8, 202441.7541.7541.7541.7540.16-
Aug 7, 202441.5042.2541.2541.7540.165,610,900
Aug 6, 202442.7543.0040.2540.5038.969,957,200
Aug 5, 202443.5043.7541.0041.5039.9213,854,500
Aug 2, 202446.5046.5046.5046.5044.73-
Aug 1, 202447.0047.5046.2546.5044.737,539,700
Jul 31, 202447.0047.0046.0046.5044.735,870,200
Jul 30, 202446.0046.0046.0046.0044.25-
Jul 26, 202445.2546.0044.7546.0044.254,983,200
Jul 25, 202445.0045.7544.2545.2543.5313,718,300
Jul 24, 202445.7547.0045.5046.5044.736,489,800
Jul 23, 202447.7547.7545.5045.7544.017,768,700
Jul 19, 202445.2547.7545.2547.0045.2111,802,500
Jul 18, 202445.7546.0044.7545.2543.5313,084,700
Jul 17, 202448.5048.5048.5048.5046.65-
Jul 16, 202449.0049.2548.2548.5046.657,519,900
Jul 15, 202448.7548.7548.7548.7546.89-
Jul 12, 202448.7548.7548.7548.7546.89-
Jul 11, 202448.7549.7548.5048.7546.8910,606,000
Jul 10, 202448.2548.7547.7548.0046.174,108,800
Jul 9, 202448.5048.5048.5048.5046.65-
Jul 8, 202448.7548.7547.7548.5046.654,631,600
Jul 5, 202448.2549.0047.7548.5046.6510,771,300
Jul 4, 202446.7548.2546.7548.0046.1712,194,100
Jul 3, 202444.7546.7544.5046.2544.499,159,000
Jul 2, 202447.0047.0044.5044.7543.0513,043,100
Jul 1, 202446.2547.0045.0046.5044.7310,552,700
Jun 28, 202446.7546.7546.0046.5044.734,983,300
Jun 27, 202445.7546.7545.7546.2544.495,511,800
Jun 26, 202447.7547.7547.7547.7545.93-
Jun 25, 202447.7547.7547.7547.7545.93-
Jun 24, 202447.7547.7547.7547.7545.93-
Jun 21, 202447.2548.2547.0047.7545.938,503,600
Jun 20, 202448.2548.5047.5048.0046.1711,256,300
Jun 19, 202446.2546.2546.2546.2544.49-
Jun 18, 202446.0046.5045.5046.2544.4912,079,000
Jun 17, 202445.2545.7544.2545.2543.5310,260,400
Jun 14, 202445.5046.2545.2545.5043.778,650,300
Jun 13, 202446.5046.5045.2545.5043.7717,902,100
Jun 12, 202443.2545.7543.2545.7544.0130,250,400
Jun 11, 202442.0043.5041.5043.0041.3620,180,300
Jun 10, 202440.7542.0040.0041.5039.929,176,900
Jun 7, 202441.7541.7541.7541.7540.16-
Jun 6, 202440.5042.0040.2541.7540.1630,496,100
Jun 5, 202439.5039.5039.5039.5038.00-
Jun 4, 202440.7541.0039.5039.5038.008,097,500
May 31, 202439.5039.5039.5039.5038.00-
May 30, 202439.5039.5039.5039.5038.00-