AddTech Hub PCL (BKK:ADD)
Thailand
· Delayed Price · Currency is THB 3.760
-0.180 (-4.57%)
Mar 9, 2026, 4:39 PM ICT
AddTech Hub PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.90 | 3.90 | 3.68 | 3.82 | - | -3.05% | 6,201 |
| Mar 6, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | 7,811 |
| Mar 5, 2026 | 3.88 | 3.92 | 3.70 | 3.90 | 3.90 | 7.14% | 7,900 |
| Mar 4, 2026 | 3.70 | 3.96 | 3.44 | 3.64 | 3.64 | -8.54% | 188,371 |
| Mar 2, 2026 | 4.06 | 4.08 | 3.98 | 3.98 | 3.98 | -3.86% | 19,900 |
| Feb 27, 2026 | 4.26 | 4.26 | 4.08 | 4.14 | 4.14 | 0.49% | 800 |
| Feb 26, 2026 | 4.06 | 4.32 | 3.98 | 4.12 | 4.12 | 0.98% | 209,911 |
| Feb 25, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | 0.49% | 135,506 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -1.46% | 8,701 |
| Feb 23, 2026 | 4.10 | 4.12 | 4.00 | 4.12 | 4.12 | - | 26,900 |
| Feb 20, 2026 | 4.00 | 4.14 | 4.00 | 4.12 | 4.12 | 0.98% | 41,909 |
| Feb 19, 2026 | 4.20 | 4.20 | 4.06 | 4.08 | 4.08 | -1.45% | 35,702 |
| Feb 18, 2026 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | 0.98% | 15,909 |
| Feb 17, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 0.99% | 14,007 |
| Feb 16, 2026 | 4.06 | 4.08 | 4.00 | 4.06 | 4.06 | - | 38,401 |
| Feb 13, 2026 | 4.10 | 4.10 | 3.88 | 4.06 | 4.06 | -0.49% | 47,504 |
| Feb 12, 2026 | 4.10 | 4.10 | 3.90 | 4.08 | 4.08 | - | 74,927 |
| Feb 11, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | - | 40,002 |
| Feb 10, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.49% | 38,700 |
| Feb 9, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 2.53% | 38,520 |
| Feb 6, 2026 | 4.00 | 4.08 | 3.96 | 3.96 | 3.96 | -3.41% | 7,907 |
| Feb 5, 2026 | 3.98 | 4.10 | 3.90 | 4.10 | 4.10 | - | 11,103 |
| Feb 4, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | -0.49% | 3,400 |
| Feb 3, 2026 | 3.82 | 4.12 | 3.82 | 4.12 | 4.12 | 0.98% | 7,700 |
| Feb 2, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | 0.49% | 1,510 |
| Jan 30, 2026 | 3.78 | 4.16 | 3.68 | 4.06 | 4.06 | -0.98% | 135,600 |
| Jan 29, 2026 | 3.84 | 4.16 | 3.76 | 4.10 | 4.10 | 6.77% | 82,860 |
| Jan 28, 2026 | 3.78 | 3.84 | 3.58 | 3.84 | 3.84 | 1.05% | 33,001 |
| Jan 27, 2026 | 3.60 | 3.90 | 3.58 | 3.80 | 3.80 | 3.26% | 44,461 |
| Jan 26, 2026 | 3.72 | 3.72 | 3.54 | 3.68 | 3.68 | 4.55% | 2,311 |
| Jan 23, 2026 | 3.60 | 3.72 | 3.52 | 3.52 | 3.52 | -4.86% | 14,707 |
| Jan 22, 2026 | 3.64 | 3.72 | 3.52 | 3.70 | 3.70 | - | 6,000 |
| Jan 21, 2026 | 3.60 | 3.72 | 3.52 | 3.70 | 3.70 | -1.07% | 40,800 |
| Jan 20, 2026 | 3.34 | 3.88 | 3.34 | 3.74 | 3.74 | 11.98% | 102,401 |
| Jan 19, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | 1.21% | 16,700 |
| Jan 16, 2026 | 3.22 | 3.32 | 3.22 | 3.30 | 3.30 | - | 11,200 |
| Jan 15, 2026 | 3.18 | 3.30 | 3.16 | 3.30 | 3.30 | 4.43% | 43,119 |
| Jan 14, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 4,344 |
| Jan 13, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | -0.63% | 1,809 |
| Jan 12, 2026 | 3.14 | 3.20 | 3.00 | 3.20 | 3.20 | -0.62% | 68,515 |
| Jan 9, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | 0.63% | 1,300 |
| Jan 8, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | -2.44% | 11,000 |
| Jan 7, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | - | 2,708 |
| Jan 6, 2026 | 3.28 | 3.28 | 3.20 | 3.28 | 3.28 | - | 32,402 |
| Jan 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 7,000 |
| Dec 30, 2025 | 3.16 | 3.34 | 3.16 | 3.28 | 3.28 | 1.86% | 104,812 |
| Dec 29, 2025 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 3,405 |
| Dec 26, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.89% | 38,200 |
| Dec 25, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 503 |
| Dec 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 2,000 |
| Dec 23, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | -1.26% | 10,500 |
| Dec 22, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | - | 44,815 |
| Dec 19, 2025 | 3.12 | 3.20 | 3.12 | 3.18 | 3.18 | 0.63% | 4,860 |
| Dec 18, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -1.25% | 26,220 |
| Dec 17, 2025 | 3.12 | 3.24 | 3.12 | 3.20 | 3.20 | 1.91% | 114,400 |
| Dec 16, 2025 | 3.10 | 3.40 | 3.04 | 3.14 | 3.14 | 2.61% | 37,600 |
| Dec 15, 2025 | 2.96 | 3.08 | 2.96 | 3.06 | 3.06 | 4.08% | 35,303 |
| Dec 12, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | - | 20,602 |
| Dec 11, 2025 | 2.90 | 2.94 | 2.86 | 2.94 | 2.94 | 1.38% | 4,100 |
| Dec 9, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | - | 58,104 |
| Dec 8, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | - | 5,801 |
| Dec 4, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | - | 2,600 |
| Dec 3, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | 5,735 |
| Dec 2, 2025 | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | - | 19,000 |
| Dec 1, 2025 | 2.96 | 2.98 | 2.82 | 2.86 | 2.86 | -2.72% | 84,614 |
| Nov 28, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 3,731 |
| Nov 27, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -3.27% | 12,701 |
| Nov 26, 2025 | 3.08 | 3.12 | 3.06 | 3.06 | 2.96 | 0.66% | 46,104 |
| Nov 25, 2025 | 3.04 | 3.06 | 3.04 | 3.04 | 2.94 | - | 8,602 |
| Nov 24, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 2.94 | -0.65% | 34,400 |
| Nov 21, 2025 | 3.04 | 3.06 | 3.02 | 3.06 | 2.96 | -0.65% | 36,310 |
| Nov 20, 2025 | 3.00 | 3.10 | 2.98 | 3.08 | 2.98 | - | 16,800 |
| Nov 19, 2025 | 3.06 | 3.08 | 3.00 | 3.08 | 2.98 | 0.65% | 43,305 |
| Nov 18, 2025 | 2.92 | 3.06 | 2.92 | 3.06 | 2.96 | 6.99% | 111,004 |
| Nov 17, 2025 | 2.82 | 2.92 | 2.82 | 2.86 | 2.77 | 2.14% | 34,102 |
| Nov 14, 2025 | 2.70 | 2.82 | 2.70 | 2.80 | 2.71 | 4.48% | 126,705 |
| Nov 13, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.59 | - | 700 |
| Nov 12, 2025 | 2.66 | 2.70 | 2.66 | 2.68 | 2.59 | - | 5,000 |
| Nov 11, 2025 | 2.80 | 2.80 | 2.52 | 2.68 | 2.59 | -2.19% | 64,100 |
| Nov 10, 2025 | 2.80 | 2.80 | 2.72 | 2.74 | 2.65 | - | 4,900 |
| Nov 7, 2025 | 2.72 | 2.74 | 2.70 | 2.74 | 2.65 | - | 4,302 |
| Nov 6, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.65 | - | 1,101 |
| Nov 5, 2025 | 2.74 | 2.76 | 2.74 | 2.74 | 2.65 | - | 705 |
| Nov 4, 2025 | 2.76 | 2.80 | 2.72 | 2.74 | 2.65 | - | 15,900 |
| Nov 3, 2025 | 2.72 | 2.80 | 2.70 | 2.74 | 2.65 | 0.74% | 12,800 |
| Oct 31, 2025 | 2.76 | 2.78 | 2.62 | 2.72 | 2.63 | -1.45% | 70,700 |
| Oct 30, 2025 | 2.78 | 2.80 | 2.76 | 2.76 | 2.67 | -0.72% | 17,300 |
| Oct 29, 2025 | 2.82 | 2.82 | 2.76 | 2.78 | 2.69 | -1.42% | 26,000 |
| Oct 28, 2025 | 2.82 | 2.82 | 2.78 | 2.82 | 2.73 | - | 25,800 |
| Oct 27, 2025 | 2.80 | 2.82 | 2.76 | 2.82 | 2.73 | 2.17% | 12,122 |
| Oct 24, 2025 | 2.78 | 2.80 | 2.74 | 2.76 | 2.67 | - | 18,622 |
| Oct 22, 2025 | 2.76 | 2.78 | 2.74 | 2.76 | 2.67 | - | 37,300 |
| Oct 21, 2025 | 2.74 | 2.78 | 2.72 | 2.76 | 2.67 | 0.73% | 4,401 |
| Oct 20, 2025 | 2.74 | 2.78 | 2.70 | 2.74 | 2.65 | - | 18,793 |
| Oct 17, 2025 | 2.70 | 2.74 | 2.60 | 2.74 | 2.65 | 1.48% | 115,205 |
| Oct 16, 2025 | 3.00 | 3.00 | 2.50 | 2.70 | 2.61 | -11.18% | 330,111 |
| Oct 15, 2025 | 3.14 | 3.14 | 2.94 | 3.04 | 2.94 | -2.56% | 31,705 |
| Oct 14, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.02 | -3.11% | 10,506 |
| Oct 10, 2025 | 3.22 | 3.22 | 3.18 | 3.22 | 3.11 | - | 1,112 |
| Oct 9, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.11 | 0.63% | 400 |