Skip to main content
Hana Microelectronics PCL (BKK:HANA)
Thailand flag Thailand · Delayed Price · Currency is THB
23.20
+1.80 (8.41%)
At close: Mar 9, 2026

Hana Microelectronics PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.6021.9020.6021.80-1.87%57,934,839
Mar 6, 202619.3021.8018.8021.4021.4012.04%80,377,620
Mar 5, 202618.0019.1017.5019.1019.1010.40%67,169,660
Mar 4, 202618.1018.3016.4017.3017.30-9.90%56,660,060
Mar 2, 202617.9019.6017.9019.2019.205.49%69,056,160
Feb 27, 202618.3018.6018.1018.2018.20-2.15%29,395,920
Feb 26, 202619.0019.1018.6018.6018.60-1.06%11,238,890
Feb 25, 202619.3019.6018.8018.8018.80-0.53%25,208,110
Feb 24, 202619.0019.0018.6018.9018.90-9,297,741
Feb 23, 202619.5019.8018.6018.9018.901.61%45,125,500
Feb 20, 202619.2019.5018.4018.6018.60-2.11%51,561,990
Feb 19, 202617.6019.0017.5019.0019.009.20%48,653,040
Feb 18, 202617.6017.7017.3017.4017.40-1.14%9,644,385
Feb 17, 202617.2017.6017.0017.6017.602.33%9,731,438
Feb 16, 202617.5017.5017.2017.2017.20-11,954,390
Feb 13, 202617.1017.3017.0017.2017.20-0.58%10,646,270
Feb 12, 202617.0017.4016.9017.3017.301.76%13,828,540
Feb 11, 202617.4017.4017.0017.0017.00-5.03%21,351,420
Feb 10, 202617.9018.0017.6017.9017.901.70%16,609,040
Feb 9, 202617.5017.8017.5017.6017.602.33%15,818,600
Feb 6, 202617.1017.5017.0017.2017.20-10,089,720
Feb 5, 202617.2017.4017.0017.2017.20-0.58%8,319,426
Feb 4, 202617.4017.4017.0017.3017.30-0.57%8,873,579
Feb 3, 202617.2017.8017.2017.4017.402.35%11,979,790
Feb 2, 202617.5017.7016.8017.0017.00-2.86%9,343,253
Jan 30, 202617.7017.9017.5017.5017.50-2.23%5,898,300
Jan 29, 202617.9017.9017.4017.9017.901.13%10,888,370
Jan 28, 202617.9018.1017.6017.7017.70-11,593,120
Jan 27, 202617.0017.7017.0017.7017.705.36%13,107,260
Jan 26, 202617.1017.1016.7016.8016.80-1.75%8,540,841
Jan 23, 202617.3017.6017.0017.1017.10-1.72%9,009,166
Jan 22, 202617.5018.1017.3017.4017.401.16%24,206,460
Jan 21, 202616.8017.3016.7017.2017.201.78%10,314,900
Jan 20, 202616.7017.0016.6016.9016.900.60%10,333,200
Jan 19, 202616.4017.0016.2016.8016.802.44%11,912,150
Jan 16, 202616.3016.5016.0016.4016.401.23%7,204,971
Jan 15, 202615.5016.3015.4016.2016.203.85%11,574,190
Jan 14, 202615.2015.7015.2015.6015.603.31%6,058,909
Jan 13, 202615.7015.7015.1015.1015.10-3.21%7,049,810
Jan 12, 202615.8016.0015.6015.6015.60-1.27%3,431,868
Jan 9, 202616.2016.3015.8015.8015.80-1.86%6,245,582
Jan 8, 202616.2016.3016.1016.1016.10-1.83%5,282,408
Jan 7, 202616.2016.5016.1016.4016.401.86%7,347,293
Jan 6, 202616.4016.4016.1016.1016.10-1.23%4,577,311
Jan 5, 202616.6016.8016.3016.3016.30-6,153,798
Dec 30, 202516.3016.4016.1016.3016.30-3,091,442
Dec 29, 202516.3016.4016.2016.3016.30-0.61%3,281,957
Dec 26, 202516.4016.5016.2016.4016.400.61%2,586,865
Dec 25, 202516.8016.8016.2016.3016.30-2.98%7,584,429
Dec 24, 202516.8016.9016.6016.8016.80-0.59%4,589,001
Dec 23, 202516.6016.9016.5016.9016.901.20%6,280,756
Dec 22, 202516.6016.9016.5016.7016.702.45%9,844,817
Dec 19, 202516.1016.4016.1016.3016.301.88%5,458,362
Dec 18, 202516.0016.1015.9016.0016.00-6,675,804
Dec 17, 202516.4016.4016.0016.0016.00-1.23%7,236,630
Dec 16, 202516.3016.3016.1016.2016.20-1.82%4,738,143
Dec 15, 202516.0016.5015.8016.5016.502.48%5,681,221
Dec 12, 202516.1016.3015.9016.1016.100.63%7,480,664
Dec 11, 202516.6016.6016.0016.0016.00-2.44%4,499,887
Dec 9, 202516.1016.4016.1016.4016.403.14%7,277,714
Dec 8, 202516.3016.3015.8015.9015.90-2.45%8,095,774
Dec 4, 202516.4016.6016.1016.3016.30-0.61%8,756,166
Dec 3, 202516.6016.7016.3016.4016.40-1.80%7,997,274
Dec 2, 202516.9017.0016.5016.7016.70-1.18%8,465,973
Dec 1, 202516.3016.9016.2016.9016.903.05%12,968,480
Nov 28, 202516.3016.5016.2016.4016.401.23%9,423,136
Nov 27, 202516.4016.7016.2016.2016.20-1.82%13,982,540
Nov 26, 202516.6016.8016.4016.5016.25-11,811,510
Nov 25, 202516.5016.8016.4016.5016.251.85%19,665,300
Nov 24, 202516.5016.7016.2016.2015.95-0.61%14,798,420
Nov 21, 202517.2017.2016.3016.3016.05-7.39%26,333,040
Nov 20, 202518.6018.6017.6017.6017.33-2.76%26,230,680
Nov 19, 202518.3018.3017.8018.1017.83-8,567,716
Nov 18, 202518.0018.5018.0018.1017.83-1.09%10,698,710
Nov 17, 202517.9018.3017.6018.3018.021.10%12,688,390
Nov 14, 202518.0018.2017.5018.1017.83-0.55%15,356,380
Nov 13, 202519.4019.4017.9018.2017.92-12.08%43,805,750
Nov 12, 202521.2021.3020.5020.7020.39-0.48%21,827,750
Nov 11, 202521.3021.6020.8020.8020.48-1.42%11,445,050
Nov 10, 202521.4021.4020.7021.1020.78-0.47%12,295,690
Nov 7, 202521.7021.8021.2021.2020.88-3.64%8,934,193
Nov 6, 202521.6022.0021.5022.0021.673.77%12,509,220
Nov 5, 202521.8022.0021.0021.2020.88-5.78%24,352,020
Nov 4, 202523.3023.5022.5022.5022.16-3.43%12,152,600
Nov 3, 202523.4023.6023.3023.3022.950.43%9,148,719
Oct 31, 202523.4023.6023.1023.2022.85-0.43%9,888,649
Oct 30, 202523.3024.1023.2023.3022.95-0.43%24,283,500
Oct 29, 202523.5023.8023.4023.4023.05-10,452,780
Oct 28, 202524.2024.3023.4023.4023.05-2.09%22,201,610
Oct 27, 202524.2024.8023.8023.9023.540.42%28,543,980
Oct 24, 202524.0024.3023.8023.8023.440.42%13,011,510
Oct 22, 202523.6024.0023.1023.7023.340.42%17,634,060
Oct 21, 202523.9024.1023.5023.6023.240.85%10,568,310
Oct 20, 202523.8024.1023.4023.4023.05-10,711,480
Oct 17, 202523.9024.6023.3023.4023.05-3.31%28,484,700
Oct 16, 202524.0024.6023.9024.2023.831.26%24,741,060
Oct 15, 202523.2023.9023.1023.9023.543.91%16,221,510
Oct 14, 202524.1024.1023.0023.0022.65-3.36%17,053,610
Oct 10, 202524.1024.3023.7023.8023.44-3.25%19,442,630
Oct 9, 202524.8025.2524.5024.6024.231.65%38,134,450