Haad Thip PCL (BKK:HTC)
Thailand
· Delayed Price · Currency is THB 15.50
-0.30 (-1.90%)
Mar 9, 2026, 11:34 AM ICT
Haad Thip PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.60 | 15.90 | 15.40 | 15.80 | 15.80 | 2.60% | 148,065 |
| Mar 5, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | 1.32% | 211,736 |
| Mar 4, 2026 | 15.60 | 15.60 | 15.00 | 15.20 | 15.20 | -3.18% | 644,920 |
| Mar 2, 2026 | 15.70 | 16.00 | 15.50 | 15.70 | 15.70 | -2.48% | 584,775 |
| Feb 27, 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | - | 209,099 |
| Feb 26, 2026 | 16.20 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | 194,302 |
| Feb 25, 2026 | 16.20 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 220,585 |
| Feb 24, 2026 | 16.00 | 16.30 | 15.90 | 16.30 | 16.30 | 1.24% | 287,585 |
| Feb 23, 2026 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | 0.63% | 436,586 |
| Feb 20, 2026 | 16.10 | 16.10 | 15.70 | 16.00 | 16.00 | -0.62% | 543,777 |
| Feb 19, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 1.26% | 317,165 |
| Feb 18, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 138,153 |
| Feb 17, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 145,479 |
| Feb 16, 2026 | 15.60 | 16.00 | 15.50 | 16.00 | 16.00 | 3.23% | 486,153 |
| Feb 13, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 380,897 |
| Feb 12, 2026 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | 0.65% | 231,522 |
| Feb 11, 2026 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | - | 369,656 |
| Feb 10, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 247,739 |
| Feb 9, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 310,019 |
| Feb 6, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 83,344 |
| Feb 5, 2026 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 190,804 |
| Feb 4, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 154,603 |
| Feb 3, 2026 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 146,607 |
| Feb 2, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 73,211 |
| Jan 30, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 156,001 |
| Jan 29, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 110,146 |
| Jan 28, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 113,608 |
| Jan 27, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 28,296 |
| Jan 26, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 226,881 |
| Jan 23, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 90,624 |
| Jan 22, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 166,232 |
| Jan 21, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 334,539 |
| Jan 20, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 144,094 |
| Jan 19, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 298,176 |
| Jan 16, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 232,440 |
| Jan 15, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 69,239 |
| Jan 14, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 258,172 |
| Jan 13, 2026 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 396,659 |
| Jan 12, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -1.32% | 110,515 |
| Jan 9, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | - | 407,964 |
| Jan 8, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 123,601 |
| Jan 7, 2026 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 193,385 |
| Jan 6, 2026 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 477,439 |
| Jan 5, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 168,674 |
| Dec 30, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 113,948 |
| Dec 29, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 30,166 |
| Dec 26, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 102,064 |
| Dec 25, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | - | 167,067 |
| Dec 24, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 50,226 |
| Dec 23, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 251,315 |
| Dec 22, 2025 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | - | 66,563 |
| Dec 19, 2025 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 50,102 |
| Dec 18, 2025 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 61,549 |
| Dec 17, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 89,421 |
| Dec 16, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 37,804 |
| Dec 15, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 176,585 |
| Dec 12, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | - | 48,717 |
| Dec 11, 2025 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 139,121 |
| Dec 9, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | - | 61,891 |
| Dec 8, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 94,940 |
| Dec 4, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 22,858 |
| Dec 3, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 200,368 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | - | 19,943 |
| Dec 1, 2025 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 65,907 |
| Nov 28, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 151,649 |
| Nov 27, 2025 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 89,763 |
| Nov 26, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 163,387 |
| Nov 25, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 502,253 |
| Nov 24, 2025 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | - | 283,749 |
| Nov 21, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 116,844 |
| Nov 20, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 76,711 |
| Nov 19, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 48,321 |
| Nov 18, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 71,354 |
| Nov 17, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 191,040 |
| Nov 14, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 239,609 |
| Nov 13, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 72,523 |
| Nov 12, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 270,292 |
| Nov 11, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 58,141 |
| Nov 10, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 111,904 |
| Nov 7, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 405,763 |
| Nov 6, 2025 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 185,713 |
| Nov 5, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 246,302 |
| Nov 4, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 174,624 |
| Nov 3, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 159,419 |
| Oct 31, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 137,828 |
| Oct 30, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 239,507 |
| Oct 29, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - | 131,259 |
| Oct 28, 2025 | 14.70 | 14.90 | 14.60 | 14.90 | 14.90 | 1.36% | 156,069 |
| Oct 27, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 500,777 |
| Oct 24, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 0.68% | 233,220 |
| Oct 22, 2025 | 14.60 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 208,411 |
| Oct 21, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | - | 258,263 |
| Oct 20, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 103,732 |
| Oct 17, 2025 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | - | 831,735 |
| Oct 16, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 127,650 |
| Oct 15, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 111,972 |
| Oct 14, 2025 | 15.00 | 15.30 | 14.80 | 14.80 | 14.80 | -1.33% | 289,005 |
| Oct 10, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 193,114 |
| Oct 9, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 233,403 |
| Oct 8, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 229,203 |