Skip to main content
Hana Microelectronics PCL (BKK:HANA)
Thailand flag Thailand · Delayed Price · Currency is THB
16.30
-0.10 (-0.61%)
At close: Dec 4, 2025

Hana Microelectronics PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202524.7024.9024.2024.2023.83-2.42%24,692,970
Oct 7, 202523.5025.2523.4024.8024.426.90%46,401,230
Oct 6, 202523.0023.2022.6023.2022.850.87%8,366,536
Oct 3, 202523.2023.8023.0023.0022.65-0.86%16,821,040
Oct 2, 202522.9023.8022.9023.2022.853.11%23,096,010
Oct 1, 202522.9023.2022.5022.5022.16-1.32%20,129,760
Sep 30, 202523.5023.7022.8022.8022.45-2.15%17,990,390
Sep 29, 202524.5024.8023.0023.3022.95-5.67%34,988,880
Sep 26, 202525.5025.5024.7024.7024.33-3.14%10,153,920
Sep 25, 202525.2525.7525.2525.5025.110.99%4,581,049
Sep 24, 202525.5025.7525.0025.2524.87-0.98%8,223,323
Sep 23, 202524.9026.0024.9025.5025.113.66%23,617,650
Sep 22, 202525.0025.2524.6024.6024.23-1.60%8,758,915
Sep 19, 202525.2525.5025.0025.0024.62-0.99%3,878,844
Sep 18, 202526.0026.0025.0025.2524.87-1.94%13,035,250
Sep 17, 202526.2526.5025.7525.7525.36-1.90%8,091,591
Sep 16, 202526.5026.7525.7526.2525.850.96%10,805,530
Sep 15, 202526.0026.2525.5026.0025.61-8,718,978
Sep 12, 202525.7526.5025.5026.0025.612.97%15,663,310
Sep 11, 202525.0025.7524.9025.2524.871.00%9,672,329
Sep 10, 202525.2525.5024.7025.0024.62-0.99%10,586,660
Sep 9, 202524.6025.7524.5025.2524.873.06%23,194,980
Sep 8, 202525.2525.2524.3024.5024.13-2.97%21,478,760
Sep 5, 202524.7025.2524.7025.2524.872.64%11,322,790
Sep 4, 202525.0025.5024.5024.6024.23-1.20%17,433,730
Sep 3, 202524.3025.0024.2024.9024.522.05%15,216,060
Sep 2, 202524.6024.7024.2024.4024.03-10,131,890
Sep 1, 202524.4024.7024.3024.4024.030.83%9,515,591
Aug 29, 202524.8025.0024.2024.2023.83-2.42%19,979,820
Aug 28, 202524.6025.2524.5024.8024.420.40%10,408,630
Aug 27, 202525.5025.5024.5024.7024.33-2.18%19,289,590
Aug 26, 202524.4025.7524.4025.2524.873.06%28,025,270
Aug 25, 202525.2525.5024.4024.5024.13-1.21%23,261,120
Aug 22, 202524.0025.2523.7024.8024.426.90%96,601,310
Aug 21, 202521.4023.3021.4023.2022.857.91%42,585,050
Aug 20, 202521.2021.7020.7021.5021.171.42%16,588,810
Aug 19, 202521.3021.6021.0021.2020.88-9,890,623
Aug 18, 202521.7021.9021.1021.2020.88-1.85%11,904,080
Aug 15, 202522.1022.2021.5021.6021.27-4.00%19,633,990
Aug 14, 202522.9023.0022.3022.5022.16-3.02%26,279,250
Aug 13, 202522.5023.7022.5023.2022.854.50%36,209,870
Aug 8, 202522.4022.8022.2022.2021.86-0.45%12,006,110
Aug 7, 202522.7022.9022.2022.3021.96-3.04%19,420,010
Aug 6, 202522.9023.1022.5023.0022.650.88%14,521,870
Aug 5, 202522.7023.3022.4022.8022.451.33%17,824,860
Aug 4, 202522.4023.0022.2022.5022.16-0.44%14,550,560
Aug 1, 202524.2024.4022.6022.6022.26-2.16%35,668,190
Jul 31, 202523.6023.8023.1023.1022.75-2.94%31,021,080
Jul 30, 202522.6023.9022.2023.8023.446.73%50,284,130
Jul 29, 202521.7022.6021.3022.3021.963.72%31,460,710
Jul 25, 202520.9021.7020.9021.5021.172.87%12,527,810
Jul 24, 202521.8022.2020.9020.9020.58-2.79%28,777,890
Jul 23, 202521.5022.0021.3021.5021.170.94%14,509,400
Jul 22, 202521.7022.3021.2021.3020.98-1.84%11,716,360
Jul 21, 202522.2022.3021.7021.7021.37-1.36%11,670,630
Jul 18, 202522.4022.7021.8022.0021.67-0.90%20,639,230
Jul 17, 202521.3022.5021.3022.2021.865.21%31,230,990
Jul 16, 202521.0021.8020.6021.1020.78-22,239,380
Jul 15, 202520.4021.3020.3021.1020.783.94%15,038,450
Jul 14, 202520.0020.4019.7020.3019.992.53%10,825,650
Jul 11, 202520.1020.2019.6019.8019.50-8,954,577