AddTech Hub PCL (BKK:ADD)
Thailand
· Delayed Price · Currency is THB 3.100
0.00 (0.00%)
Apr 29, 2026, 3:09 PM ICT
AddTech Hub PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 48,958 |
| Apr 27, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 43,507 |
| Apr 24, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -0.63% | 38,800 |
| Apr 23, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | - | 11,000 |
| Apr 22, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | - | 43,200 |
| Apr 21, 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 19,900 |
| Apr 20, 2026 | 3.22 | 3.30 | 3.22 | 3.22 | 3.22 | - | 27,110 |
| Apr 17, 2026 | 3.18 | 3.26 | 3.18 | 3.22 | 3.22 | -0.62% | 34,103 |
| Apr 16, 2026 | 3.26 | 3.30 | 3.18 | 3.24 | 3.24 | -2.41% | 118,503 |
| Apr 10, 2026 | 3.42 | 3.42 | 3.30 | 3.32 | 3.32 | -2.92% | 102,101 |
| Apr 9, 2026 | 3.40 | 3.44 | 3.30 | 3.42 | 3.42 | -0.58% | 38,501 |
| Apr 8, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | - | 22,101 |
| Apr 7, 2026 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | - | 13,501 |
| Apr 3, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 32,705 |
| Apr 2, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -1.72% | 13,600 |
| Apr 1, 2026 | 3.44 | 3.52 | 3.44 | 3.48 | 3.48 | 1.16% | 40,720 |
| Mar 31, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 27,182 |
| Mar 30, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | - | 21,071 |
| Mar 27, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | - | 3,702 |
| Mar 26, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | - | 14,401 |
| Mar 25, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | - | 6,214 |
| Mar 24, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | -0.57% | 9,305 |
| Mar 23, 2026 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | -0.57% | 7,300 |
| Mar 20, 2026 | 3.50 | 3.58 | 3.40 | 3.50 | 3.50 | -0.57% | 78,557 |
| Mar 19, 2026 | 3.56 | 3.60 | 3.50 | 3.52 | 3.52 | -2.22% | 40,500 |
| Mar 18, 2026 | 3.56 | 3.70 | 3.52 | 3.60 | 3.60 | -5.26% | 105,305 |
| Mar 17, 2026 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -5.00% | 20,760 |
| Mar 16, 2026 | 3.96 | 4.00 | 3.94 | 4.00 | 3.91 | - | 24,725 |
| Mar 13, 2026 | 4.02 | 4.06 | 3.98 | 4.00 | 3.91 | - | 32,127 |
| Mar 12, 2026 | 3.98 | 4.02 | 3.96 | 4.00 | 3.91 | 0.50% | 12,200 |
| Mar 11, 2026 | 4.02 | 4.06 | 3.98 | 3.98 | 3.89 | - | 40,350 |
| Mar 10, 2026 | 3.80 | 4.02 | 3.80 | 3.98 | 3.89 | 5.85% | 24,806 |
| Mar 9, 2026 | 3.90 | 3.90 | 3.68 | 3.76 | 3.68 | -4.57% | 7,101 |
| Mar 6, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.85 | 1.03% | 7,811 |
| Mar 5, 2026 | 3.88 | 3.92 | 3.70 | 3.90 | 3.81 | 7.14% | 7,900 |
| Mar 4, 2026 | 3.70 | 3.96 | 3.44 | 3.64 | 3.56 | -8.54% | 188,371 |
| Mar 2, 2026 | 4.06 | 4.08 | 3.98 | 3.98 | 3.89 | -3.86% | 19,900 |
| Feb 27, 2026 | 4.26 | 4.26 | 4.08 | 4.14 | 4.05 | 0.49% | 800 |
| Feb 26, 2026 | 4.06 | 4.32 | 3.98 | 4.12 | 4.03 | 0.98% | 209,911 |
| Feb 25, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 3.99 | 0.49% | 135,506 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 3.97 | -1.46% | 8,701 |
| Feb 23, 2026 | 4.10 | 4.12 | 4.00 | 4.12 | 4.03 | - | 26,900 |
| Feb 20, 2026 | 4.00 | 4.14 | 4.00 | 4.12 | 4.03 | 0.98% | 41,909 |
| Feb 19, 2026 | 4.20 | 4.20 | 4.06 | 4.08 | 3.99 | -1.45% | 35,702 |
| Feb 18, 2026 | 4.10 | 4.14 | 4.08 | 4.14 | 4.05 | 0.98% | 15,909 |
| Feb 17, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.01 | 0.99% | 14,007 |
| Feb 16, 2026 | 4.06 | 4.08 | 4.00 | 4.06 | 3.97 | - | 38,401 |
| Feb 13, 2026 | 4.10 | 4.10 | 3.88 | 4.06 | 3.97 | -0.49% | 47,504 |
| Feb 12, 2026 | 4.10 | 4.10 | 3.90 | 4.08 | 3.99 | - | 74,927 |
| Feb 11, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 3.99 | - | 40,002 |
| Feb 10, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 3.99 | 0.49% | 38,700 |
| Feb 9, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 3.97 | 2.53% | 38,520 |
| Feb 6, 2026 | 4.00 | 4.08 | 3.96 | 3.96 | 3.87 | -3.41% | 7,907 |
| Feb 5, 2026 | 3.98 | 4.10 | 3.90 | 4.10 | 4.01 | - | 11,103 |
| Feb 4, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.01 | -0.49% | 3,400 |
| Feb 3, 2026 | 3.82 | 4.12 | 3.82 | 4.12 | 4.03 | 0.98% | 7,700 |
| Feb 2, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 3.99 | 0.49% | 1,510 |
| Jan 30, 2026 | 3.78 | 4.16 | 3.68 | 4.06 | 3.97 | -0.98% | 135,600 |
| Jan 29, 2026 | 3.84 | 4.16 | 3.76 | 4.10 | 4.01 | 6.77% | 82,860 |
| Jan 28, 2026 | 3.78 | 3.84 | 3.58 | 3.84 | 3.75 | 1.05% | 33,001 |
| Jan 27, 2026 | 3.60 | 3.90 | 3.58 | 3.80 | 3.71 | 3.26% | 44,461 |
| Jan 26, 2026 | 3.72 | 3.72 | 3.54 | 3.68 | 3.60 | 4.55% | 2,311 |
| Jan 23, 2026 | 3.60 | 3.72 | 3.52 | 3.52 | 3.44 | -4.86% | 14,707 |
| Jan 22, 2026 | 3.64 | 3.72 | 3.52 | 3.70 | 3.62 | - | 6,000 |
| Jan 21, 2026 | 3.60 | 3.72 | 3.52 | 3.70 | 3.62 | -1.07% | 40,800 |
| Jan 20, 2026 | 3.34 | 3.88 | 3.34 | 3.74 | 3.66 | 11.98% | 102,401 |
| Jan 19, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.26 | 1.21% | 16,700 |
| Jan 16, 2026 | 3.22 | 3.32 | 3.22 | 3.30 | 3.23 | - | 11,200 |
| Jan 15, 2026 | 3.18 | 3.30 | 3.16 | 3.30 | 3.23 | 4.43% | 43,119 |
| Jan 14, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.09 | -0.63% | 4,344 |
| Jan 13, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.11 | -0.63% | 1,809 |
| Jan 12, 2026 | 3.14 | 3.20 | 3.00 | 3.20 | 3.13 | -0.62% | 68,515 |
| Jan 9, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.15 | 0.63% | 1,300 |
| Jan 8, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.13 | -2.44% | 11,000 |
| Jan 7, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.21 | - | 2,708 |
| Jan 6, 2026 | 3.28 | 3.28 | 3.20 | 3.28 | 3.21 | - | 32,402 |
| Jan 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.21 | - | 7,000 |
| Dec 30, 2025 | 3.16 | 3.34 | 3.16 | 3.28 | 3.21 | 1.86% | 104,812 |
| Dec 29, 2025 | 3.26 | 3.26 | 3.20 | 3.22 | 3.15 | -0.62% | 3,405 |
| Dec 26, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.17 | 1.89% | 38,200 |
| Dec 25, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.11 | 1.27% | 503 |
| Dec 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.07 | - | 2,000 |
| Dec 23, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.07 | -1.26% | 10,500 |
| Dec 22, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.11 | - | 44,815 |
| Dec 19, 2025 | 3.12 | 3.20 | 3.12 | 3.18 | 3.11 | 0.63% | 4,860 |
| Dec 18, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | 3.09 | -1.25% | 26,220 |
| Dec 17, 2025 | 3.12 | 3.24 | 3.12 | 3.20 | 3.13 | 1.91% | 114,400 |
| Dec 16, 2025 | 3.10 | 3.40 | 3.04 | 3.14 | 3.07 | 2.61% | 37,600 |
| Dec 15, 2025 | 2.96 | 3.08 | 2.96 | 3.06 | 2.99 | 4.08% | 35,303 |
| Dec 12, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | 2.87 | - | 20,602 |
| Dec 11, 2025 | 2.90 | 2.94 | 2.86 | 2.94 | 2.87 | 1.38% | 4,100 |
| Dec 9, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | 2.83 | - | 58,104 |
| Dec 8, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.83 | - | 5,801 |
| Dec 4, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.83 | - | 2,600 |
| Dec 3, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.83 | 1.40% | 5,735 |
| Dec 2, 2025 | 2.86 | 2.86 | 2.84 | 2.86 | 2.80 | - | 19,000 |
| Dec 1, 2025 | 2.96 | 2.98 | 2.82 | 2.86 | 2.80 | -2.72% | 84,614 |
| Nov 28, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.87 | -0.68% | 3,731 |
| Nov 27, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.89 | -3.27% | 12,701 |
| Nov 26, 2025 | 3.08 | 3.12 | 3.06 | 3.06 | 2.89 | 0.66% | 46,104 |