Skip to main content
Hana Microelectronics PCL (BKK:HANA)
Thailand flag Thailand · Delayed Price · Currency is THB
32.00
-0.25 (-0.78%)
Apr 29, 2026, 2:15 PM ICT

Hana Microelectronics PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202632.0032.7531.2531.75--1.55%11,709,339
Apr 28, 202633.7533.7532.0032.2532.25-1.53%44,904,630
Apr 27, 202630.7533.7530.7532.7532.758.26%57,748,490
Apr 24, 202629.5031.5029.2530.2530.252.54%48,097,900
Apr 23, 202628.2529.7527.5029.5029.505.36%47,614,650
Apr 22, 202628.0028.7527.0028.0028.00-33,300,800
Apr 21, 202628.2529.0027.7528.0028.00-27,538,900
Apr 20, 202628.0028.5027.7528.0028.00-17,673,040
Apr 17, 202627.5028.7527.2528.0028.002.75%39,895,340
Apr 16, 202627.7528.0026.7527.2527.253.81%31,183,680
Apr 10, 202626.0026.7525.7526.2526.252.94%33,406,970
Apr 9, 202625.5026.5025.2525.5025.50-0.97%25,044,440
Apr 8, 202626.0026.0025.0025.7525.753.00%23,427,180
Apr 7, 202624.8025.5024.6025.0025.00-14,233,950
Apr 3, 202625.7526.0024.7025.0025.00-1.96%32,610,915
Apr 2, 202625.5026.0024.8025.5025.50-1.92%52,800,700
Apr 1, 202628.2528.2525.5026.0026.00-5.45%66,901,280
Mar 31, 202628.2528.5026.5027.5027.50-2.65%37,865,230
Mar 30, 202627.2528.2526.7528.2528.251.80%22,862,480
Mar 27, 202628.7529.0027.2527.7527.75-2.63%19,985,390
Mar 26, 202627.0029.5027.0028.5028.502.70%44,048,700
Mar 25, 202623.9028.5023.9027.7527.7517.58%90,902,370
Mar 24, 202625.2525.5023.4023.6023.60-4.45%47,705,600
Mar 23, 202624.0025.5023.9024.7024.70-31,486,360
Mar 20, 202624.6024.9024.0024.7024.702.49%38,131,520
Mar 19, 202625.5025.7523.7024.1024.10-6.41%48,428,190
Mar 18, 202626.0026.5025.5025.7525.750.98%29,905,710
Mar 17, 202625.5025.7524.8025.5025.50-27,193,120
Mar 16, 202624.2025.5024.0025.5025.503.24%28,720,760
Mar 13, 202624.9025.5024.6024.7023.95-0.80%36,749,440
Mar 12, 202624.1025.5024.1024.9024.143.75%54,582,900
Mar 11, 202623.7024.6023.6024.0023.271.69%54,181,850
Mar 10, 202623.8024.1022.7023.6022.881.72%66,574,580
Mar 9, 202620.6023.4020.6023.2022.508.41%109,914,300
Mar 6, 202619.3021.8018.8021.4020.7512.04%80,377,620
Mar 5, 202618.0019.1017.5019.1018.5210.40%67,169,660
Mar 4, 202618.1018.3016.4017.3016.77-9.90%56,660,060
Mar 2, 202617.9019.6017.9019.2018.625.49%69,056,160
Feb 27, 202618.3018.6018.1018.2017.65-2.15%29,395,920
Feb 26, 202619.0019.1018.6018.6018.04-1.06%11,238,890
Feb 25, 202619.3019.6018.8018.8018.23-0.53%25,208,110
Feb 24, 202619.0019.0018.6018.9018.33-9,297,741
Feb 23, 202619.5019.8018.6018.9018.331.61%45,125,500
Feb 20, 202619.2019.5018.4018.6018.04-2.11%51,561,990
Feb 19, 202617.6019.0017.5019.0018.429.20%48,653,040
Feb 18, 202617.6017.7017.3017.4016.87-1.14%9,644,385
Feb 17, 202617.2017.6017.0017.6017.072.33%9,731,438
Feb 16, 202617.5017.5017.2017.2016.68-11,954,390
Feb 13, 202617.1017.3017.0017.2016.68-0.58%10,646,270
Feb 12, 202617.0017.4016.9017.3016.771.76%13,828,540
Feb 11, 202617.4017.4017.0017.0016.48-5.03%21,351,420
Feb 10, 202617.9018.0017.6017.9017.361.70%16,609,040
Feb 9, 202617.5017.8017.5017.6017.072.33%15,818,600
Feb 6, 202617.1017.5017.0017.2016.68-10,089,720
Feb 5, 202617.2017.4017.0017.2016.68-0.58%8,319,426
Feb 4, 202617.4017.4017.0017.3016.77-0.57%8,873,579
Feb 3, 202617.2017.8017.2017.4016.872.35%11,979,790
Feb 2, 202617.5017.7016.8017.0016.48-2.86%9,343,253
Jan 30, 202617.7017.9017.5017.5016.97-2.23%5,898,300
Jan 29, 202617.9017.9017.4017.9017.361.13%10,888,370
Jan 28, 202617.9018.1017.6017.7017.16-11,593,120
Jan 27, 202617.0017.7017.0017.7017.165.36%13,107,260
Jan 26, 202617.1017.1016.7016.8016.29-1.75%8,540,841
Jan 23, 202617.3017.6017.0017.1016.58-1.72%9,009,166
Jan 22, 202617.5018.1017.3017.4016.871.16%24,206,460
Jan 21, 202616.8017.3016.7017.2016.681.78%10,314,900
Jan 20, 202616.7017.0016.6016.9016.390.60%10,333,200
Jan 19, 202616.4017.0016.2016.8016.292.44%11,912,150
Jan 16, 202616.3016.5016.0016.4015.901.23%7,204,971
Jan 15, 202615.5016.3015.4016.2015.713.85%11,574,190
Jan 14, 202615.2015.7015.2015.6015.133.31%6,058,909
Jan 13, 202615.7015.7015.1015.1014.64-3.21%7,049,810
Jan 12, 202615.8016.0015.6015.6015.13-1.27%3,431,868
Jan 9, 202616.2016.3015.8015.8015.32-1.86%6,245,582
Jan 8, 202616.2016.3016.1016.1015.61-1.83%5,282,408
Jan 7, 202616.2016.5016.1016.4015.901.86%7,347,293
Jan 6, 202616.4016.4016.1016.1015.61-1.23%4,577,311
Jan 5, 202616.6016.8016.3016.3015.81-6,153,798
Dec 30, 202516.3016.4016.1016.3015.81-3,091,442
Dec 29, 202516.3016.4016.2016.3015.81-0.61%3,281,957
Dec 26, 202516.4016.5016.2016.4015.900.61%2,586,865
Dec 25, 202516.8016.8016.2016.3015.81-2.98%7,584,429
Dec 24, 202516.8016.9016.6016.8016.29-0.59%4,589,001
Dec 23, 202516.6016.9016.5016.9016.391.20%6,280,756
Dec 22, 202516.6016.9016.5016.7016.192.45%9,844,817
Dec 19, 202516.1016.4016.1016.3015.811.88%5,458,362
Dec 18, 202516.0016.1015.9016.0015.51-6,675,804
Dec 17, 202516.4016.4016.0016.0015.51-1.23%7,236,630
Dec 16, 202516.3016.3016.1016.2015.71-1.82%4,738,143
Dec 15, 202516.0016.5015.8016.5016.002.48%5,681,221
Dec 12, 202516.1016.3015.9016.1015.610.63%7,480,664
Dec 11, 202516.6016.6016.0016.0015.51-2.44%4,499,887
Dec 9, 202516.1016.4016.1016.4015.903.14%7,277,714
Dec 8, 202516.3016.3015.8015.9015.42-2.45%8,095,774
Dec 4, 202516.4016.6016.1016.3015.81-0.61%8,756,166
Dec 3, 202516.6016.7016.3016.4015.90-1.80%7,997,274
Dec 2, 202516.9017.0016.5016.7016.19-1.18%8,465,973
Dec 1, 202516.3016.9016.2016.9016.393.05%12,968,480
Nov 28, 202516.3016.5016.2016.4015.901.23%9,423,136
Nov 27, 202516.4016.7016.2016.2015.71-1.82%13,982,540