Honda Motor Co., Ltd. (BKK:HONDA19)
Thailand
· Delayed Price · Currency is THB 3.200
+0.120 (3.90%)
At close: Dec 4, 2025
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 3.90% | 35,763 |
| Dec 3, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.91% | 15,094 |
| Dec 2, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -1.26% | 24,264 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | -1.24% | 4,594 |
| Nov 28, 2025 | 3.22 | 3.26 | 3.22 | 3.22 | 3.22 | - | 130 |
| Nov 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 3,627 |
| Nov 26, 2025 | 3.22 | 3.26 | 3.22 | 3.22 | 3.22 | 1.26% | 74,810 |
| Nov 25, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -0.63% | 3,403 |
| Nov 24, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 1,818 |
| Nov 21, 2025 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | 0.64% | 21,609 |
| Nov 20, 2025 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | -0.63% | 83,580 |
| Nov 19, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | 1.28% | 4,035 |
| Nov 18, 2025 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -1.89% | 14,333 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -3.05% | 24,683 |
| Nov 14, 2025 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | 104,880 |
| Nov 13, 2025 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -1.22% | 99,138 |
| Nov 12, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | 1.86% | 102,252 |
| Nov 11, 2025 | 3.22 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 19,036 |
| Nov 10, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -4.19% | 86,016 |
| Nov 7, 2025 | 3.32 | 3.36 | 3.30 | 3.34 | 3.34 | 1.21% | 2,676 |
| Nov 6, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | - | 6,971 |
| Nov 5, 2025 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | -2.37% | 28,406 |
| Nov 4, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 2.42% | 22,311 |
| Nov 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,137 |
| Oct 31, 2025 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | -2.37% | 110,313 |
| Oct 30, 2025 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | 0.60% | 10,586 |
| Oct 29, 2025 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -2.33% | 81,439 |
| Oct 28, 2025 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 7,211 |
| Oct 27, 2025 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | - | 12,986 |
| Oct 24, 2025 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | -1.14% | 16,617 |
| Oct 22, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 4.17% | 50,811 |
| Oct 21, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.18% | 18,786 |
| Oct 20, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 2.41% | 4,699 |
| Oct 17, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 3,586 |
| Oct 16, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 1.21% | 4,641 |
| Oct 15, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | - | 1,570 |
| Oct 14, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | -1.79% | 14,820 |
| Oct 10, 2025 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | - | 34,299 |
| Oct 9, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | -1.18% | 45,501 |
| Oct 8, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.73% | 17,680 |
| Oct 7, 2025 | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | 0.58% | 93,273 |
| Oct 6, 2025 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | 2.38% | 142,062 |
| Oct 3, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 182,215 |
| Oct 2, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 57,483 |
| Oct 1, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -1.19% | 153,862 |
| Sep 30, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.18% | 35,219 |
| Sep 29, 2025 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | -5.03% | 39,408 |
| Sep 26, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.51 | -0.56% | 16,945 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | - | 9,861 |
| Sep 24, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.53 | 1.12% | 32,416 |
| Sep 23, 2025 | 3.56 | 3.58 | 3.56 | 3.56 | 3.49 | -1.11% | 4,100 |
| Sep 22, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.53 | 1.12% | 16,574 |
| Sep 19, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.49 | - | 36,906 |
| Sep 18, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.49 | -0.56% | 124,770 |
| Sep 17, 2025 | 3.56 | 3.62 | 3.56 | 3.58 | 3.51 | - | 12,915 |
| Sep 16, 2025 | 3.60 | 3.62 | 3.58 | 3.58 | 3.51 | 0.56% | 17,999 |
| Sep 15, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | 3.49 | -0.56% | 3,728 |
| Sep 12, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.51 | - | 5,380 |
| Sep 11, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.51 | -0.56% | 4,565 |
| Sep 10, 2025 | 3.64 | 3.64 | 3.58 | 3.60 | 3.53 | -1.64% | 52,126 |
| Sep 9, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.59 | -0.54% | 51,081 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.61 | - | 1,488 |
| Sep 5, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | 3.61 | 0.55% | 25,389 |
| Sep 4, 2025 | 3.64 | 3.68 | 3.64 | 3.66 | 3.59 | 1.67% | 258,814 |
| Sep 3, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.53 | -2.17% | 15,958 |
| Sep 2, 2025 | 3.68 | 3.68 | 3.64 | 3.68 | 3.61 | - | 7,189 |
| Sep 1, 2025 | 3.64 | 3.70 | 3.64 | 3.68 | 3.61 | 1.66% | 105,738 |
| Aug 29, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.55 | -1.09% | 708 |
| Aug 28, 2025 | 3.66 | 3.70 | 3.66 | 3.66 | 3.59 | 1.10% | 37,096 |
| Aug 27, 2025 | 3.68 | 3.68 | 3.62 | 3.62 | 3.55 | -1.63% | 52,808 |
| Aug 26, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.61 | -1.08% | 22,377 |
| Aug 25, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | 3.65 | - | 27,349 |
| Aug 22, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.65 | 1.64% | 23,240 |
| Aug 21, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.59 | -2.66% | 57,007 |
| Aug 20, 2025 | 3.74 | 3.76 | 3.72 | 3.76 | 3.69 | 2.17% | 346,070 |
| Aug 19, 2025 | 3.66 | 3.70 | 3.64 | 3.68 | 3.61 | 0.55% | 387,093 |
| Aug 18, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.59 | 1.10% | 30,847 |
| Aug 15, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.55 | 1.69% | 38,834 |
| Aug 14, 2025 | 3.56 | 3.60 | 3.56 | 3.56 | 3.49 | -1.11% | 27,811 |
| Aug 13, 2025 | 3.58 | 3.62 | 3.58 | 3.60 | 3.53 | 2.27% | 49,924 |
| Aug 8, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.45 | 3.53% | 102,254 |
| Aug 7, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.34 | -1.73% | 82,660 |
| Aug 6, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.40 | 1.17% | 6,676 |
| Aug 5, 2025 | 3.42 | 3.44 | 3.42 | 3.42 | 3.36 | 1.18% | 30,045 |
| Aug 4, 2025 | 3.42 | 3.42 | 3.36 | 3.38 | 3.32 | -1.74% | 118,133 |
| Aug 1, 2025 | 3.44 | 3.46 | 3.44 | 3.44 | 3.38 | - | 111,555 |
| Jul 31, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.38 | -1.15% | 42,830 |
| Jul 30, 2025 | 3.52 | 3.52 | 3.46 | 3.48 | 3.42 | -2.25% | 119,536 |
| Jul 29, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.49 | -0.56% | 27,699 |
| Jul 25, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.51 | -1.65% | 27,918 |
| Jul 24, 2025 | 3.64 | 3.66 | 3.64 | 3.64 | 3.57 | 1.11% | 42,866 |
| Jul 23, 2025 | 3.62 | 3.64 | 3.56 | 3.60 | 3.53 | 11.11% | 493,397 |
| Jul 22, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.18 | - | 8,487 |
| Jul 21, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.18 | -0.61% | 16,372 |
| Jul 18, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | 3.20 | -1.21% | 38,161 |
| Jul 17, 2025 | 3.28 | 3.30 | 3.26 | 3.30 | 3.24 | - | 30,804 |
| Jul 16, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.24 | -1.79% | 30,363 |
| Jul 15, 2025 | 3.36 | 3.38 | 3.34 | 3.36 | 3.30 | - | 9,082 |
| Jul 14, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.30 | - | 103,741 |
| Jul 11, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.30 | 1.82% | 17,628 |