Hoa Phat Group Joint Stock Company (BKK:HPG19)
Thailand
· Delayed Price · Currency is THB 3.320
+0.160 (5.06%)
Last updated: Mar 10, 2026, 11:22 AM ICT
BKK:HPG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | -5.39% | 155,476 |
| Mar 6, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | - | 20,006 |
| Mar 5, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -1.76% | 11,116 |
| Mar 4, 2026 | 3.38 | 3.40 | 3.30 | 3.40 | 3.40 | -1.73% | 109,867 |
| Mar 2, 2026 | 3.40 | 3.50 | 3.40 | 3.46 | 3.46 | -0.57% | 91,158 |
| Feb 27, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 14,551 |
| Feb 26, 2026 | 3.52 | 3.52 | 3.46 | 3.52 | 3.52 | -0.56% | 3,612 |
| Feb 25, 2026 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 2.91% | 21,044 |
| Feb 24, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 3.61% | 38,815 |
| Feb 23, 2026 | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | 2.47% | 65,707 |
| Feb 20, 2026 | 3.24 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | 7,332 |
| Feb 19, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | - | 44,411 |
| Feb 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 11 |
| Feb 17, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 401 |
| Feb 16, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | -0.61% | 43,202 |
| Feb 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3,026 |
| Feb 12, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -1.20% | 32,719 |
| Feb 11, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.83% | 18,983 |
| Feb 10, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | -1.20% | 41,928 |
| Feb 9, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 9,894 |
| Feb 6, 2026 | 3.42 | 3.44 | 3.32 | 3.34 | 3.34 | -1.18% | 34,343 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -2.87% | 36,662 |
| Feb 4, 2026 | 3.32 | 3.50 | 3.32 | 3.48 | 3.48 | 5.45% | 120,396 |
| Feb 3, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 1.85% | 602 |
| Feb 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 1,000,587 |
| Jan 30, 2026 | 3.32 | 3.36 | 3.30 | 3.30 | 3.30 | 1.23% | 1,035,002 |
| Jan 29, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | 1.24% | 51,011 |
| Jan 28, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | - | 33,752 |
| Jan 27, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | - | 27,201 |
| Jan 26, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 8,723 |
| Jan 23, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | - | 10,101 |
| Jan 22, 2026 | 3.30 | 3.34 | 3.26 | 3.26 | 3.26 | -0.61% | 6,412 |
| Jan 21, 2026 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -1.20% | 37,963 |
| Jan 20, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -1.19% | 39,708 |
| Jan 19, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 19,142 |
| Jan 16, 2026 | 3.38 | 3.48 | 3.38 | 3.38 | 3.38 | -1.17% | 18,837 |
| Jan 15, 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | 19,407 |
| Jan 14, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 21,193 |
| Jan 13, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 18,923 |
| Jan 12, 2026 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 4.29% | 45,130 |
| Jan 9, 2026 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -0.61% | 239,638 |
| Jan 8, 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 3,757 |
| Jan 7, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 3.12% | 8,487 |
| Jan 6, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | -1.23% | 19,887 |
| Jan 5, 2026 | 3.24 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 23,221 |
| Dec 30, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | - | 302 |
| Dec 29, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 1,370 |
| Dec 26, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 2.50% | 21,250 |
| Dec 25, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.23% | 876 |
| Dec 24, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | 2,616 |
| Dec 23, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.23% | 20,511 |
| Dec 22, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | - | 4,799 |
| Dec 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 3 |
| Dec 18, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 218 |
| Dec 17, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -1.21% | 182 |
| Dec 16, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.85% | 27,712 |
| Dec 15, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | - | 173 |
| Dec 12, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | 715 |
| Dec 11, 2025 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | - | 5,018 |
| Dec 9, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | -0.60% | 5,735 |
| Dec 8, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | 0.61% | 3,097 |
| Dec 4, 2025 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 3.12% | 3,536,743 |
| Dec 3, 2025 | 3.28 | 3.28 | 3.10 | 3.20 | 3.20 | -1.84% | 22,326,170 |
| Dec 2, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.81% | 11,007 |
| Dec 1, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | - | 8,812 |
| Nov 28, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 603 |
| Nov 27, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | 6,633 |
| Nov 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 3 |
| Nov 25, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 2,843 |
| Nov 24, 2025 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | 0.59% | 39,109 |
| Nov 21, 2025 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | 0.60% | 91,853 |
| Nov 20, 2025 | 3.40 | 3.44 | 3.36 | 3.36 | 3.36 | -2.33% | 34,819 |
| Nov 19, 2025 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | 0.58% | 112,910 |
| Nov 18, 2025 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 0.59% | 37,011 |
| Nov 17, 2025 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 1.19% | 35,772 |
| Nov 14, 2025 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 96,804 |
| Nov 13, 2025 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -1.78% | 101,854 |
| Nov 12, 2025 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | 1.81% | 52,973 |
| Nov 11, 2025 | 3.32 | 3.36 | 3.28 | 3.32 | 3.32 | -0.60% | 101,512 |
| Nov 10, 2025 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | 1.83% | 163,558 |
| Nov 7, 2025 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | - | 156,471 |
| Nov 6, 2025 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -1.20% | 65,015 |
| Nov 5, 2025 | 3.34 | 3.38 | 3.28 | 3.32 | 3.32 | -1.19% | 65,862 |
| Nov 4, 2025 | 3.28 | 3.38 | 3.26 | 3.36 | 3.36 | 2.44% | 2,611,660 |
| Nov 3, 2025 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | 24,713 |
| Oct 31, 2025 | 3.34 | 3.38 | 3.30 | 3.34 | 3.34 | -1.76% | 88,666 |
| Oct 30, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | -0.58% | 1,730 |
| Oct 29, 2025 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | 2.40% | 16,255 |
| Oct 28, 2025 | 3.32 | 3.34 | 3.28 | 3.34 | 3.34 | 0.60% | 32,111 |
| Oct 27, 2025 | 3.34 | 3.36 | 3.28 | 3.32 | 3.32 | -1.19% | 32,618 |
| Oct 24, 2025 | 3.34 | 3.36 | 3.28 | 3.36 | 3.36 | -0.59% | 223,003 |
| Oct 22, 2025 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | 0.60% | 122,650 |
| Oct 21, 2025 | 3.32 | 3.38 | 3.26 | 3.36 | 3.36 | 1.82% | 501,191 |
| Oct 20, 2025 | 3.52 | 3.54 | 3.26 | 3.30 | 3.30 | -5.71% | 196,668 |
| Oct 17, 2025 | 3.54 | 3.58 | 3.50 | 3.50 | 3.50 | -1.13% | 141,389 |
| Oct 16, 2025 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 215,674 |
| Oct 15, 2025 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | 0.56% | 239,473 |
| Oct 14, 2025 | 3.62 | 3.64 | 3.54 | 3.54 | 3.54 | -4.84% | 492,079 |
| Oct 10, 2025 | 3.66 | 3.74 | 3.66 | 3.72 | 3.72 | 2.20% | 616,876 |
| Oct 9, 2025 | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | - | 317,738 |