Haier Smart Home Co., Ltd. (BKK:HAIERS19)
Thailand
· Delayed Price · Currency is THB 9.05
+0.40 (4.62%)
At close: Apr 28, 2026
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | 4.62% | 100,023 |
| Apr 27, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | - | 15,186 |
| Apr 24, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1.17% | 6,001 |
| Apr 23, 2026 | 8.70 | 8.70 | 8.50 | 8.55 | 8.55 | -2.29% | 92,781 |
| Apr 22, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | 19,127 |
| Apr 21, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 0.57% | 56,985 |
| Apr 20, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | 18,096 |
| Apr 17, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | -0.57% | 26,830 |
| Apr 16, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 29,365 |
| Apr 10, 2026 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | 0.58% | 34,971 |
| Apr 9, 2026 | 8.60 | 8.60 | 8.45 | 8.55 | 8.55 | -0.58% | 10,970 |
| Apr 8, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - | 53,985 |
| Apr 7, 2026 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | - | 1,252 |
| Apr 3, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | 26,018 |
| Apr 2, 2026 | 8.65 | 8.65 | 8.45 | 8.55 | 8.55 | -1.16% | 77,169 |
| Apr 1, 2026 | 8.70 | 8.85 | 8.60 | 8.65 | 8.65 | -0.57% | 140,855 |
| Mar 31, 2026 | 8.70 | 8.75 | 8.60 | 8.70 | 8.70 | -0.57% | 124,488 |
| Mar 30, 2026 | 8.85 | 8.95 | 8.70 | 8.75 | 8.75 | -4.89% | 95,651 |
| Mar 27, 2026 | 9.00 | 9.25 | 8.95 | 9.20 | 9.20 | -3.66% | 113,961 |
| Mar 26, 2026 | 9.80 | 9.80 | 9.50 | 9.55 | 9.55 | -3.05% | 20,549 |
| Mar 25, 2026 | 9.95 | 10.00 | 9.80 | 9.85 | 9.85 | -1.01% | 13,616 |
| Mar 24, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 1.02% | 134,127 |
| Mar 23, 2026 | 9.85 | 9.90 | 9.70 | 9.85 | 9.85 | -3.43% | 66,317 |
| Mar 20, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 317 |
| Mar 19, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | 51,554 |
| Mar 18, 2026 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | - | 610,334 |
| Mar 17, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | 26,247 |
| Mar 16, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 10,295 |
| Mar 13, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.96% | 14,201 |
| Mar 12, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 14,618 |
| Mar 11, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 15,010 |
| Mar 10, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 33,281 |
| Mar 9, 2026 | 10.00 | 10.20 | 9.95 | 10.20 | 10.20 | - | 1,813 |
| Mar 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 3,145 |
| Mar 5, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 89,592 |
| Mar 4, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | -3.81% | 32,583 |
| Mar 2, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -1.87% | 14,624 |
| Feb 27, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 247 |
| Feb 26, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 24,181 |
| Feb 25, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 7,137 |
| Feb 24, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 2 |
| Feb 23, 2026 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | 11,608 |
| Feb 20, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -1.82% | 33,332 |
| Feb 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 10,171 |
| Feb 18, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 4,501 |
| Feb 17, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 22,020 |
| Feb 16, 2026 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 116,678 |
| Feb 13, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 20,101 |
| Feb 12, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 14,362 |
| Feb 11, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | - | 1,976 |
| Feb 10, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 1.87% | 5,173 |
| Feb 9, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -2.73% | 95,226 |
| Feb 6, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | -1.79% | 3,202 |
| Feb 5, 2026 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 2.75% | 85,289 |
| Feb 4, 2026 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | 2.83% | 427,835 |
| Feb 3, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2.91% | 65,466 |
| Feb 2, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 12,168 |
| Jan 30, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 16,224 |
| Jan 29, 2026 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 8,743 |
| Jan 28, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | -1.92% | 119,959 |
| Jan 27, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 66,094 |
| Jan 26, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 14,509 |
| Jan 23, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 48,792 |
| Jan 22, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 28,205 |
| Jan 21, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 19,789 |
| Jan 20, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 41,534 |
| Jan 19, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.90% | 410,993 |
| Jan 16, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | 39,063 |
| Jan 15, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 33,507 |
| Jan 14, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 16,120 |
| Jan 13, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | 0.95% | 6,331 |
| Jan 12, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 0.96% | 45,551 |
| Jan 9, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 44,459 |
| Jan 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 5,720 |
| Jan 7, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 110,626 |
| Jan 6, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 44,713 |
| Jan 5, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 3.00% | 126,739 |
| Dec 30, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | - | 106,204 |
| Dec 29, 2025 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -4.76% | 440,681 |
| Dec 26, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 3.96% | 19,534 |
| Dec 25, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 20,506 |
| Dec 24, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | 33,234 |
| Dec 23, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 3,602 |
| Dec 22, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 5,681 |
| Dec 19, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 2,276 |
| Dec 18, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | 1,063 |
| Dec 17, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 1.89% | 978 |
| Dec 16, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -1.85% | 15,766 |
| Dec 15, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 15,759 |
| Dec 12, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 2.83% | 42,131 |
| Dec 11, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 4,500 |
| Dec 9, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 24,124 |
| Dec 8, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -2.68% | 10,901 |
| 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 |