Skip to main content
Haad Thip PCL (BKK:HTC)
Thailand flag Thailand · Delayed Price · Currency is THB
15.50
+0.10 (0.65%)
Apr 29, 2026, 10:15 AM ICT

Haad Thip PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.5015.5015.3015.40--0.65%113,207
Apr 27, 202615.4015.5015.3015.5015.500.65%525,203
Apr 24, 202615.4015.5015.3015.4015.40-0.65%338,992
Apr 23, 202615.4015.5015.4015.5015.500.65%56,066
Apr 22, 202615.5015.5015.4015.4015.40-0.65%155,659
Apr 21, 202615.5015.6015.4015.5015.500.65%83,448
Apr 20, 202615.5015.6015.4015.4015.40-0.65%135,011
Apr 17, 202615.5015.6015.5015.5015.50-0.64%96,075
Apr 16, 202615.4015.6015.4015.6015.600.65%149,698
Apr 10, 202615.5015.5015.4015.5015.50-111,940
Apr 9, 202615.5015.5015.4015.5015.500.65%33,000
Apr 8, 202615.3015.6015.3015.4015.400.65%104,584
Apr 7, 202615.4015.5015.3015.3015.30-1.29%180,957
Apr 3, 202615.5015.6015.4015.5015.50-83,076
Apr 2, 202615.6015.6015.4015.5015.50-0.64%91,860
Apr 1, 202615.5015.6015.4015.6015.601.30%111,468
Mar 31, 202615.5015.5015.4015.4015.40-0.65%117,296
Mar 30, 202615.4015.5015.4015.5015.50-221,002
Mar 27, 202615.4015.5015.3015.5015.50-202,969
Mar 26, 202615.4015.5015.3015.5015.501.31%139,672
Mar 25, 202615.3015.4015.2015.3015.30-393,965
Mar 24, 202615.5015.5015.3015.3015.30-1.29%308,415
Mar 23, 202615.7015.7015.4015.5015.50-1.27%467,313
Mar 20, 202615.7015.7015.6015.7015.700.64%109,396
Mar 19, 202615.8015.8015.5015.6015.60-1.89%165,554
Mar 18, 202615.9015.9015.8015.9015.900.63%24,227
Mar 17, 202615.8016.0015.7015.8015.800.64%128,346
Mar 16, 202615.8015.9015.6015.7015.70-0.63%183,854
Mar 13, 202615.9015.9015.7015.8015.80-0.63%131,030
Mar 12, 202615.9016.0015.8015.9015.900.63%92,042
Mar 11, 202615.7015.9015.6015.8015.800.64%66,438
Mar 10, 202615.6016.1015.6015.7015.701.29%196,365
Mar 9, 202615.6015.7015.4015.5015.50-1.90%341,705
Mar 6, 202615.6015.9015.4015.8015.802.60%148,065
Mar 5, 202615.5015.6015.4015.4015.401.32%211,736
Mar 4, 202615.6015.6015.0015.2015.20-3.18%644,920
Mar 2, 202615.7016.0015.5015.7015.70-2.48%584,775
Feb 27, 202616.2016.3016.1016.1016.10-209,099
Feb 26, 202616.2016.4016.1016.1016.10-0.62%194,302
Feb 25, 202616.2016.4016.2016.2016.20-0.61%220,585
Feb 24, 202616.0016.3015.9016.3016.301.24%287,585
Feb 23, 202616.2016.3016.0016.1016.100.63%436,586
Feb 20, 202616.1016.1015.7016.0016.00-0.62%543,777
Feb 19, 202615.9016.1015.9016.1016.101.26%317,165
Feb 18, 202615.9016.0015.8015.9015.900.63%138,153
Feb 17, 202616.0016.0015.8015.8015.80-1.25%145,479
Feb 16, 202615.6016.0015.5016.0016.003.23%486,153
Feb 13, 202615.4015.5015.3015.5015.500.65%380,897
Feb 12, 202615.3015.5015.2015.4015.400.65%231,522
Feb 11, 202615.3015.3015.2015.3015.30-369,656
Feb 10, 202615.2015.3015.2015.3015.300.66%247,739
Feb 9, 202615.1015.2015.1015.2015.200.66%310,019
Feb 6, 202615.2015.2015.1015.1015.10-0.66%83,344
Feb 5, 202615.1015.2015.0015.2015.200.66%190,804
Feb 4, 202615.2015.2015.0015.1015.10-0.66%154,603
Feb 3, 202615.1015.2015.0015.2015.200.66%146,607
Feb 2, 202615.1015.1015.0015.1015.10-73,211
Jan 30, 202615.0015.1015.0015.1015.100.67%156,001
Jan 29, 202615.0015.1015.0015.0015.00-110,146
Jan 28, 202615.1015.1015.0015.0015.00-0.66%113,608
Jan 27, 202615.0015.1015.0015.1015.100.67%28,296
Jan 26, 202615.0015.1015.0015.0015.00-226,881
Jan 23, 202615.0015.1015.0015.0015.00-0.66%90,624
Jan 22, 202615.1015.1015.0015.1015.10-166,232
Jan 21, 202615.1015.1015.0015.1015.10-334,539
Jan 20, 202615.1015.2015.0015.1015.100.67%144,094
Jan 19, 202615.0015.1014.9015.0015.00-298,176
Jan 16, 202615.0015.1015.0015.0015.00-232,440
Jan 15, 202615.0015.1015.0015.0015.00-69,239
Jan 14, 202615.0015.1014.9015.0015.00-258,172
Jan 13, 202614.9015.1014.9015.0015.000.67%396,659
Jan 12, 202615.1015.1014.9014.9014.90-1.32%110,515
Jan 9, 202615.1015.1014.9015.1015.10-407,964
Jan 8, 202615.1015.2015.0015.1015.10-123,601
Jan 7, 202615.0015.2015.0015.1015.100.67%193,385
Jan 6, 202614.9015.1014.9015.0015.000.67%477,439
Jan 5, 202614.9015.0014.9014.9014.90-168,674
Dec 30, 202514.9015.0014.9014.9014.90-113,948
Dec 29, 202514.9015.0014.9014.9014.90-30,166
Dec 26, 202514.9015.0014.8014.9014.90-0.67%102,064
Dec 25, 202514.9015.1014.9015.0015.00-167,067
Dec 24, 202515.0015.0014.9015.0015.00-50,226
Dec 23, 202514.8015.0014.8015.0015.001.35%251,315
Dec 22, 202514.8014.9014.7014.8014.80-66,563
Dec 19, 202514.8014.8014.7014.8014.80-50,102
Dec 18, 202514.8014.8014.7014.8014.80-61,549
Dec 17, 202514.7014.8014.7014.8014.80-89,421
Dec 16, 202514.7014.8014.7014.8014.800.68%37,804
Dec 15, 202514.8014.8014.7014.7014.70-0.68%176,585
Dec 12, 202514.7014.9014.7014.8014.80-48,717
Dec 11, 202514.8014.8014.7014.8014.80-139,121
Dec 9, 202514.7014.9014.7014.8014.80-61,891
Dec 8, 202514.7014.8014.7014.8014.80-94,940
Dec 4, 202514.7014.8014.7014.8014.800.68%22,858
Dec 3, 202514.9014.9014.7014.7014.70-1.34%200,368
Dec 2, 202514.9014.9014.8014.9014.90-19,943
Dec 1, 202514.8014.9014.7014.9014.901.36%65,907
Nov 28, 202514.8014.8014.7014.7014.70-0.68%151,649
Nov 27, 202514.7014.8014.6014.8014.800.68%89,763
Nov 26, 202514.7014.8014.6014.7014.70-163,387