Haier Smart Home Co., Ltd. (BKK:HAIERS19)
Thailand
· Delayed Price · Currency is THB 11.20
+0.10 (0.90%)
Last updated: Dec 4, 2025, 10:00 AM ICT
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 53,601 |
| Dec 3, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | 1,613 |
| Dec 2, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | 2,439 |
| Dec 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 40,424 |
| Nov 28, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 7,535 |
| Nov 27, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 300,619 |
| Nov 26, 2025 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 19,092 |
| Nov 25, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 17,795 |
| Nov 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | 3,001 |
| Nov 21, 2025 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | -0.93% | 16,999 |
| Nov 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 11,441 |
| Nov 19, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 11,577 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -2.75% | 41,166 |
| Nov 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 3,518 |
| Nov 14, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | -2.65% | 33,589 |
| Nov 13, 2025 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 53,845 |
| Nov 12, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 3.70% | 181,126 |
| Nov 11, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | -2.70% | 56,040 |
| Nov 10, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 3.74% | 223,108 |
| Nov 7, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 8,859 |
| Nov 6, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 2.86% | 6,368 |
| Nov 5, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 4,403 |
| Nov 4, 2025 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | 0.95% | 26,023 |
| Nov 3, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 2,622 |
| Oct 31, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 1,546 |
| Oct 30, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 18,193 |
| Oct 29, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | 1,121 |
| Oct 28, 2025 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | 27,402 |
| Oct 27, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | 12,102 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 0.95% | 7,572 |
| Oct 22, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 62,654 |
| Oct 21, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.96% | 501,378 |
| Oct 20, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 2.00% | 739,437 |
| Oct 17, 2025 | 10.20 | 10.30 | 10.00 | 10.00 | 9.89 | -2.91% | 24,396 |
| Oct 16, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.19 | -0.96% | 45,650 |
| Oct 15, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.29 | 1.96% | 9,432 |
| Oct 14, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.09 | -4.67% | 79,633 |
| Oct 10, 2025 | 10.80 | 11.00 | 10.70 | 10.70 | 10.59 | -1.83% | 47,405 |
| Oct 9, 2025 | 10.70 | 10.90 | 10.60 | 10.90 | 10.78 | 3.81% | 99,435 |
| Oct 8, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.39 | - | 46,538 |
| Oct 7, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.39 | -0.94% | 11,778 |
| Oct 6, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.49 | -1.85% | 35,970 |
| Oct 3, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.69 | 0.93% | 37,715 |
| Oct 2, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.59 | 0.94% | 59,570 |
| Oct 1, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.49 | - | 27,946 |
| Sep 30, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.49 | - | 57,063 |
| Sep 29, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.49 | 1.92% | 216,313 |
| Sep 26, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.29 | - | 68,455 |
| Sep 25, 2025 | 10.40 | 10.60 | 10.30 | 10.40 | 10.29 | -3.70% | 331,984 |
| Sep 24, 2025 | 10.80 | 10.90 | 10.80 | 10.80 | 10.69 | 2.86% | 54,547 |
| Sep 23, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.39 | -3.67% | 61,230 |
| Sep 22, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.78 | -1.80% | 70,559 |
| Sep 19, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 10.98 | - | 16,286 |
| Sep 18, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.98 | -2.63% | 472,017 |
| Sep 17, 2025 | 10.80 | 11.40 | 10.80 | 11.40 | 11.28 | 9.62% | 354,257 |
| Sep 16, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.29 | -1.89% | 83,900 |
| Sep 15, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.49 | 0.95% | 3,141 |
| Sep 12, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.39 | - | 49,883 |
| Sep 11, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.39 | - | 31,516 |
| Sep 10, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.39 | -0.94% | 31,761 |
| Sep 9, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.49 | - | 846,051 |
| Sep 8, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.49 | - | 148,413 |
| Sep 5, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.49 | 0.95% | 48,996 |
| Sep 4, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.39 | -1.87% | 204,685 |
| Sep 3, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.59 | -0.93% | 37,529 |
| Sep 2, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.69 | -0.92% | 240,521 |
| Sep 1, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.78 | -0.91% | 120,572 |
| Aug 29, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 10.88 | 6.80% | 310,315 |
| Aug 28, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.19 | -3.74% | 264,504 |
| Aug 27, 2025 | 10.90 | 11.00 | 10.60 | 10.70 | 10.59 | -1.83% | 397,168 |
| Aug 26, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.78 | - | 512,839 |
| Aug 25, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.78 | 1.87% | 464,551 |
| Aug 22, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.59 | 0.94% | 100,933 |
| Aug 21, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.49 | 1.92% | 54,288 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.29 | -0.95% | 43,431 |
| Aug 19, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.39 | -1.87% | 105,993 |
| Aug 18, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.59 | 1.90% | 436,186 |
| Aug 15, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.39 | -0.94% | 11,802 |
| Aug 14, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.49 | - | 50,524 |
| Aug 13, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.49 | 1.92% | 9,503 |
| Aug 8, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.29 | 0.97% | 47,940 |
| Aug 7, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.19 | -0.96% | 103,430 |
| Aug 6, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.29 | 2.97% | 61,221 |
| Aug 5, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.99 | - | 33,120 |
| Aug 4, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 9.99 | -0.98% | 47,383 |
| Aug 1, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.09 | -1.92% | 142,546 |
| Jul 31, 2025 | 10.40 | 10.50 | 10.20 | 10.40 | 10.29 | -1.89% | 40,268 |
| Jul 30, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.49 | 0.95% | 15,995 |
| Jul 29, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.39 | -0.94% | 81,230 |
| Jul 25, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.49 | -1.85% | 19,436 |
| Jul 24, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.69 | - | 11,579 |
| Jul 23, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.69 | 2.86% | 36,906 |
| Jul 22, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.39 | - | 21,197 |
| Jul 21, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.39 | 0.96% | 53 |
| Jul 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | 0.97% | 913 |
| Jul 17, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.19 | - | 22,920 |
| Jul 16, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.19 | 0.98% | 217,615 |
| Jul 15, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.09 | 2.51% | 83,951 |
| Jul 14, 2025 | 10.00 | 10.10 | 9.95 | 9.95 | 9.84 | -0.50% | 100,399 |
| Jul 11, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | 9.89 | 3.63% | 109,809 |