Hermès International Société en commandite par actions (BKK:HERMES80)
Thailand
· Delayed Price · Currency is THB 6.25
-0.05 (-0.79%)
Last updated: Apr 29, 2026, 11:50 AM ICT
BKK:HERMES80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - | 168,937 |
| Apr 27, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 0.80% | 22,282 |
| Apr 24, 2026 | 6.35 | 6.40 | 6.20 | 6.25 | 6.25 | -0.79% | 82,054 |
| Apr 23, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 45,302 |
| Apr 22, 2026 | 6.45 | 6.55 | 6.25 | 6.35 | 6.35 | -3.05% | 62,452 |
| Apr 21, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 38,294 |
| Apr 20, 2026 | 6.60 | 6.65 | 6.40 | 6.50 | 6.45 | 1.56% | 107,570 |
| Apr 17, 2026 | 6.20 | 6.45 | 6.20 | 6.40 | 6.35 | 3.23% | 96,160 |
| Apr 16, 2026 | 6.65 | 6.75 | 6.15 | 6.20 | 6.15 | -6.77% | 347,737 |
| Apr 10, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.60 | 1.53% | 136,602 |
| Apr 9, 2026 | 6.70 | 6.70 | 6.45 | 6.55 | 6.50 | -0.76% | 755,824 |
| Apr 8, 2026 | 6.30 | 6.65 | 6.10 | 6.60 | 6.55 | 3.94% | 355,687 |
| Apr 7, 2026 | 6.25 | 6.40 | 6.20 | 6.35 | 6.30 | 2.42% | 72,754 |
| Apr 3, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.15 | 0.81% | 30,379 |
| Apr 2, 2026 | 6.20 | 6.30 | 6.10 | 6.15 | 6.11 | -0.81% | 32,679 |
| Apr 1, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.15 | 1.64% | 136,030 |
| Mar 31, 2026 | 6.15 | 6.20 | 6.05 | 6.10 | 6.06 | -0.81% | 31,818 |
| Mar 30, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.11 | -1.60% | 109,941 |
| Mar 27, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.20 | -0.79% | 33,941 |
| Mar 26, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.25 | -1.56% | 78,996 |
| Mar 25, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.35 | 2.40% | 50,425 |
| Mar 24, 2026 | 6.35 | 6.35 | 6.15 | 6.25 | 6.20 | 0.81% | 103,134 |
| Mar 23, 2026 | 6.55 | 6.55 | 6.20 | 6.20 | 6.15 | -4.62% | 425,820 |
| Mar 20, 2026 | 6.75 | 6.75 | 6.50 | 6.50 | 6.45 | -3.70% | 163,782 |
| Mar 19, 2026 | 6.95 | 7.00 | 6.75 | 6.75 | 6.70 | -2.17% | 589,059 |
| Mar 18, 2026 | 6.95 | 7.00 | 6.85 | 6.90 | 6.85 | - | 113,729 |
| Mar 17, 2026 | 7.00 | 7.05 | 6.90 | 6.90 | 6.85 | - | 26,897 |
| Mar 16, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.85 | -0.72% | 49,171 |
| Mar 13, 2026 | 7.00 | 7.10 | 6.95 | 6.95 | 6.90 | -0.71% | 26,725 |
| Mar 12, 2026 | 7.10 | 7.10 | 6.95 | 7.00 | 6.95 | -1.41% | 102,211 |
| Mar 11, 2026 | 7.20 | 7.20 | 7.05 | 7.10 | 7.05 | -0.70% | 21,492 |
| Mar 10, 2026 | 7.00 | 7.20 | 6.90 | 7.15 | 7.10 | 2.14% | 36,149 |
| Mar 9, 2026 | 7.10 | 7.10 | 6.85 | 7.00 | 6.95 | -1.41% | 343,536 |
| Mar 6, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 7.05 | - | 145,361 |
| Mar 5, 2026 | 7.05 | 7.15 | 7.05 | 7.10 | 7.05 | 1.43% | 132,473 |
| Mar 4, 2026 | 7.30 | 7.35 | 6.90 | 7.00 | 6.95 | -4.11% | 129,894 |
| Mar 2, 2026 | 7.55 | 7.60 | 7.25 | 7.30 | 7.25 | -3.95% | 132,069 |
| Feb 27, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.54 | - | 944 |
| Feb 26, 2026 | 7.70 | 7.70 | 7.45 | 7.60 | 7.54 | -1.30% | 97,625 |
| Feb 25, 2026 | 7.75 | 7.75 | 7.65 | 7.70 | 7.64 | - | 5,339 |
| Feb 24, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.64 | -0.65% | 4,386 |
| Feb 23, 2026 | 7.70 | 7.80 | 7.65 | 7.75 | 7.69 | 1.31% | 49,907 |
| Feb 20, 2026 | 7.55 | 7.70 | 7.45 | 7.65 | 7.59 | 0.66% | 95,628 |
| Feb 19, 2026 | 7.75 | 7.75 | 7.50 | 7.60 | 7.54 | -1.94% | 102,025 |
| Feb 18, 2026 | 7.80 | 7.80 | 7.70 | 7.75 | 7.69 | -1.27% | 57,839 |
| Feb 17, 2026 | 7.80 | 7.85 | 7.70 | 7.85 | 7.78 | 1.29% | 18,297 |
| Feb 16, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.68 | -1.90% | 36,739 |
| Feb 13, 2026 | 8.00 | 8.10 | 7.90 | 7.90 | 7.83 | - | 28,107 |
| Feb 12, 2026 | 7.90 | 8.15 | 7.85 | 7.90 | 7.83 | - | 1,011,262 |
| Feb 11, 2026 | 7.85 | 7.95 | 7.80 | 7.90 | 7.83 | 0.64% | 87,654 |
| Feb 10, 2026 | 7.70 | 7.95 | 7.60 | 7.85 | 7.78 | 2.61% | 250,499 |
| Feb 9, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.58 | 1.32% | 5,622 |
| Feb 6, 2026 | 7.60 | 7.70 | 7.50 | 7.55 | 7.48 | -2.58% | 26,598 |
| Feb 5, 2026 | 7.60 | 7.75 | 7.55 | 7.75 | 7.68 | 3.33% | 16,754 |
| Feb 4, 2026 | 7.65 | 7.65 | 7.45 | 7.50 | 7.43 | -0.66% | 70,488 |
| Feb 3, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.48 | -1.31% | 71,835 |
| Feb 2, 2026 | 7.70 | 7.75 | 7.60 | 7.65 | 7.58 | - | 45,027 |
| Jan 30, 2026 | 7.65 | 7.75 | 7.55 | 7.65 | 7.58 | -0.65% | 593,612 |
| Jan 29, 2026 | 7.85 | 7.90 | 7.65 | 7.70 | 7.63 | -0.65% | 205,313 |
| Jan 28, 2026 | 7.90 | 7.95 | 7.75 | 7.75 | 7.68 | -1.90% | 23,888 |
| Jan 27, 2026 | 7.95 | 7.95 | 7.80 | 7.90 | 7.83 | 0.64% | 11,954 |
| Jan 26, 2026 | 7.80 | 7.90 | 7.70 | 7.85 | 7.78 | - | 41,921 |
| Jan 23, 2026 | 7.85 | 7.90 | 7.75 | 7.85 | 7.78 | 1.29% | 188,678 |
| Jan 22, 2026 | 7.65 | 7.85 | 7.65 | 7.75 | 7.68 | 2.65% | 260,853 |
| Jan 21, 2026 | 7.55 | 7.70 | 7.55 | 7.55 | 7.48 | - | 130,402 |
| Jan 20, 2026 | 7.75 | 7.95 | 7.55 | 7.55 | 7.48 | -2.58% | 627,568 |
| Jan 19, 2026 | 8.05 | 8.10 | 7.70 | 7.75 | 7.68 | -3.13% | 410,496 |
| Jan 16, 2026 | 8.20 | 8.25 | 8.00 | 8.00 | 7.93 | -1.84% | 23,446 |
| Jan 15, 2026 | 8.25 | 8.40 | 8.05 | 8.15 | 8.08 | -1.81% | 86,304 |
| Jan 14, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.23 | 2.47% | 65,030 |
| Jan 13, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.03 | -0.61% | 12,820 |
| Jan 12, 2026 | 8.00 | 8.20 | 7.85 | 8.15 | 8.08 | 1.88% | 458,082 |
| Jan 9, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 7.93 | 3.23% | 289,573 |
| Jan 8, 2026 | 7.75 | 7.75 | 7.60 | 7.75 | 7.68 | - | 101,827 |
| Jan 7, 2026 | 7.70 | 7.90 | 7.70 | 7.75 | 7.68 | 0.65% | 93,222 |
| Jan 6, 2026 | 7.75 | 7.85 | 7.65 | 7.70 | 7.63 | -1.28% | 57,519 |
| Jan 5, 2026 | 7.85 | 7.85 | 7.70 | 7.80 | 7.73 | - | 36,213 |
| Dec 30, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.73 | 0.65% | 9,258 |
| Dec 29, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.68 | - | 43,420 |
| Dec 26, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.68 | - | 6,450 |
| Dec 25, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.68 | 0.65% | 5,343 |
| Dec 24, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 7.63 | - | 79,405 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.63 | -1.28% | 22,378 |
| Dec 22, 2025 | 7.85 | 7.90 | 7.70 | 7.80 | 7.73 | -1.27% | 32,893 |
| Dec 19, 2025 | 7.90 | 7.95 | 7.85 | 7.90 | 7.83 | 0.64% | 100,896 |
| Dec 18, 2025 | 7.85 | 7.90 | 7.80 | 7.85 | 7.78 | -0.63% | 71,253 |
| Dec 17, 2025 | 7.95 | 8.05 | 7.85 | 7.90 | 7.83 | -1.86% | 42,116 |
| Dec 16, 2025 | 8.10 | 8.10 | 7.95 | 8.05 | 7.98 | -0.62% | 866,692 |
| Dec 15, 2025 | 7.95 | 8.10 | 7.90 | 8.10 | 8.03 | 1.89% | 12,228 |
| Dec 12, 2025 | 8.00 | 8.05 | 7.90 | 7.95 | 7.88 | -0.62% | 21,570 |
| Dec 11, 2025 | 7.95 | 8.00 | 7.85 | 8.00 | 7.93 | 0.63% | 7,367 |
| Dec 9, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | 7.88 | -0.62% | 3,414 |
| Dec 8, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 7.93 | 1.27% | 145,443 |
| Dec 4, 2025 | 7.85 | 7.95 | 7.80 | 7.90 | 7.83 | 0.64% | 17,453 |
| Dec 3, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.78 | -1.88% | 78,451 |
| Dec 2, 2025 | 7.95 | 8.00 | 7.85 | 8.00 | 7.93 | 1.27% | 30,952 |
| Dec 1, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.83 | 1.28% | 10,815 |
| Nov 28, 2025 | 7.95 | 8.00 | 7.80 | 7.80 | 7.73 | -3.11% | 24,140 |
| Nov 27, 2025 | 8.00 | 8.15 | 7.95 | 8.05 | 7.98 | 0.63% | 18,478 |
| Nov 26, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 7.93 | 1.91% | 14,722 |