Hua Hong Semiconductor Limited (BKK:HUAHONG23)
Thailand
· Delayed Price · Currency is THB 4.940
-0.210 (-4.08%)
At close: Mar 9, 2026
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.92 | 5.25 | 4.76 | 4.94 | 4.94 | -4.08% | 2,029,982 |
| Mar 6, 2026 | 5.10 | 5.25 | 5.05 | 5.15 | 5.15 | 3.00% | 615,951 |
| Mar 5, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 1,045,991 |
| Mar 4, 2026 | 5.00 | 5.10 | 4.92 | 5.10 | 5.10 | -1.92% | 1,357,918 |
| Mar 2, 2026 | 5.25 | 5.45 | 5.20 | 5.20 | 5.20 | -5.45% | 3,230,547 |
| Feb 27, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | -2.65% | 255,186 |
| Feb 26, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | -2.59% | 408,198 |
| Feb 25, 2026 | 5.85 | 6.00 | 5.80 | 5.80 | 5.80 | - | 1,564,107 |
| Feb 24, 2026 | 5.50 | 5.85 | 5.50 | 5.80 | 5.80 | 3.57% | 646,431 |
| Feb 23, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 4.67% | 708,796 |
| Feb 20, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 610,473 |
| Feb 19, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 387,149 |
| Feb 18, 2026 | 5.55 | 5.55 | 5.35 | 5.45 | 5.45 | -1.80% | 856,272 |
| Feb 17, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 262,857 |
| Feb 16, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | 1.80% | 193,051 |
| Feb 13, 2026 | 5.70 | 5.75 | 5.55 | 5.55 | 5.55 | - | 821,370 |
| Feb 12, 2026 | 5.70 | 5.80 | 5.50 | 5.55 | 5.55 | -2.63% | 488,393 |
| Feb 11, 2026 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | -2.56% | 662,404 |
| Feb 10, 2026 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | -2.50% | 765,204 |
| Feb 9, 2026 | 6.00 | 6.05 | 5.85 | 6.00 | 6.00 | 3.45% | 1,076,247 |
| Feb 6, 2026 | 5.85 | 5.95 | 5.70 | 5.80 | 5.80 | - | 1,921,767 |
| Feb 5, 2026 | 5.65 | 5.85 | 5.55 | 5.80 | 5.80 | -4.13% | 2,635,625 |
| Feb 4, 2026 | 5.90 | 6.05 | 5.85 | 6.05 | 6.05 | -3.20% | 1,201,612 |
| Feb 3, 2026 | 6.10 | 6.30 | 6.05 | 6.25 | 6.25 | 3.31% | 20,024,480 |
| Feb 2, 2026 | 6.00 | 6.15 | 5.85 | 6.05 | 6.05 | -8.33% | 4,395,285 |
| Jan 30, 2026 | 6.65 | 6.85 | 6.60 | 6.60 | 6.60 | -0.75% | 2,453,491 |
| Jan 29, 2026 | 6.85 | 6.90 | 6.55 | 6.65 | 6.65 | -4.32% | 3,017,738 |
| Jan 28, 2026 | 6.70 | 7.00 | 6.65 | 6.95 | 6.95 | 6.11% | 2,494,862 |
| Jan 27, 2026 | 6.45 | 6.65 | 6.35 | 6.55 | 6.55 | 4.80% | 1,163,000 |
| Jan 26, 2026 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | - | 772,234 |
| Jan 23, 2026 | 6.15 | 6.35 | 6.10 | 6.25 | 6.25 | -0.79% | 1,063,740 |
| Jan 22, 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | 3.28% | 2,066,637 |
| Jan 21, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 6.09% | 1,657,871 |
| Jan 20, 2026 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | -1.71% | 1,514,968 |
| Jan 19, 2026 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -6.40% | 2,794,135 |
| Jan 16, 2026 | 5.80 | 6.25 | 5.75 | 6.25 | 6.25 | 8.70% | 3,682,545 |
| Jan 15, 2026 | 5.40 | 5.80 | 5.35 | 5.75 | 5.75 | 5.50% | 5,157,824 |
| Jan 14, 2026 | 5.50 | 5.50 | 5.30 | 5.45 | 5.45 | 6.86% | 3,327,262 |
| Jan 13, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 1,412,431 |
| Jan 12, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | - | 988,398 |
| Jan 9, 2026 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 1,450,287 |
| Jan 8, 2026 | 5.35 | 5.40 | 5.15 | 5.25 | 5.25 | 3.96% | 6,267,700 |
| Jan 7, 2026 | 4.96 | 5.15 | 4.96 | 5.05 | 5.05 | 4.34% | 3,284,811 |
| Jan 6, 2026 | 4.90 | 4.96 | 4.82 | 4.84 | 4.84 | -0.41% | 3,381,261 |
| Jan 5, 2026 | 4.88 | 4.88 | 4.74 | 4.86 | 4.86 | 10.96% | 4,082,705 |
| Dec 30, 2025 | 4.26 | 4.40 | 4.24 | 4.38 | 4.38 | 4.29% | 1,040,043 |
| Dec 29, 2025 | 4.18 | 4.24 | 4.16 | 4.20 | 4.20 | 4.48% | 957,547 |
| Dec 26, 2025 | 4.12 | 4.12 | 3.98 | 4.02 | 4.02 | - | 56,766 |
| Dec 25, 2025 | 4.04 | 4.08 | 4.00 | 4.02 | 4.02 | -0.50% | 14,222 |
| Dec 24, 2025 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | 0.50% | 854,551 |
| Dec 23, 2025 | 4.06 | 4.10 | 3.98 | 4.02 | 4.02 | -0.99% | 209,525 |
| Dec 22, 2025 | 4.02 | 4.14 | 4.02 | 4.06 | 4.06 | 5.73% | 884,531 |
| Dec 19, 2025 | 3.92 | 3.98 | 3.82 | 3.84 | 3.84 | -1.03% | 364,290 |
| Dec 18, 2025 | 3.90 | 3.92 | 3.82 | 3.88 | 3.88 | -1.52% | 499,109 |
| Dec 17, 2025 | 3.90 | 3.98 | 3.88 | 3.94 | 3.94 | 1.55% | 488,462 |
| Dec 16, 2025 | 3.76 | 3.88 | 3.74 | 3.88 | 3.88 | - | 1,372,056 |
| Dec 15, 2025 | 3.98 | 3.98 | 3.84 | 3.88 | 3.88 | -9.35% | 3,512,045 |
| Dec 12, 2025 | 4.08 | 4.28 | 4.08 | 4.28 | 4.28 | 0.94% | 1,218,949 |
| Dec 11, 2025 | 4.38 | 4.38 | 4.20 | 4.24 | 4.24 | -4.07% | 1,260,000 |
| Dec 9, 2025 | 4.54 | 4.54 | 4.38 | 4.42 | 4.42 | -4.74% | 764,303 |
| Dec 8, 2025 | 4.62 | 4.70 | 4.60 | 4.64 | 4.64 | 1.75% | 917,054 |
| Dec 4, 2025 | 4.48 | 4.56 | 4.46 | 4.56 | 4.56 | 5.56% | 2,021,341 |
| Dec 3, 2025 | 4.32 | 4.36 | 4.28 | 4.32 | 4.32 | - | 956,174 |
| Dec 2, 2025 | 4.36 | 4.36 | 4.26 | 4.32 | 4.32 | -2.26% | 453,438 |
| Dec 1, 2025 | 4.40 | 4.42 | 4.34 | 4.42 | 4.42 | - | 185,055 |
| Nov 28, 2025 | 4.34 | 4.46 | 4.34 | 4.42 | 4.42 | 3.27% | 869,096 |
| Nov 27, 2025 | 4.46 | 4.46 | 4.28 | 4.28 | 4.28 | -0.93% | 739,065 |
| Nov 26, 2025 | 4.24 | 4.40 | 4.24 | 4.32 | 4.32 | 1.89% | 901,563 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.16 | 4.24 | 4.24 | 2.42% | 1,109,431 |
| Nov 24, 2025 | 4.12 | 4.20 | 3.86 | 4.14 | 4.14 | -4.17% | 4,707,199 |
| Nov 21, 2025 | 4.32 | 4.46 | 4.32 | 4.32 | 4.32 | -7.30% | 3,065,900 |
| Nov 20, 2025 | 4.72 | 4.74 | 4.58 | 4.66 | 4.66 | -2.92% | 3,055,962 |
| Nov 19, 2025 | 4.82 | 4.82 | 4.72 | 4.80 | 4.80 | 0.42% | 2,675,352 |
| Nov 18, 2025 | 4.88 | 4.88 | 4.74 | 4.78 | 4.78 | 3.02% | 2,773,512 |
| Nov 17, 2025 | 4.74 | 4.76 | 4.60 | 4.64 | 4.64 | 0.87% | 4,083,810 |
| Nov 14, 2025 | 4.66 | 4.68 | 4.54 | 4.60 | 4.60 | -2.13% | 1,270,795 |
| Nov 13, 2025 | 4.46 | 4.72 | 4.42 | 4.70 | 4.70 | 6.82% | 8,160,003 |
| Nov 12, 2025 | 4.32 | 4.46 | 4.24 | 4.40 | 4.40 | -1.35% | 3,943,044 |
| Nov 11, 2025 | 4.62 | 4.66 | 4.42 | 4.46 | 4.46 | -4.29% | 2,904,441 |
| Nov 10, 2025 | 4.62 | 4.68 | 4.56 | 4.66 | 4.66 | -2.10% | 2,018,856 |
| Nov 7, 2025 | 4.66 | 4.92 | 4.62 | 4.76 | 4.76 | -1.24% | 6,922,543 |
| Nov 6, 2025 | 4.50 | 4.86 | 4.50 | 4.82 | 4.82 | 9.05% | 5,751,486 |
| Nov 5, 2025 | 4.32 | 4.44 | 4.30 | 4.42 | 4.42 | -2.21% | 2,389,559 |
| Nov 4, 2025 | 4.66 | 4.72 | 4.52 | 4.52 | 4.52 | -2.16% | 3,152,927 |
| Nov 3, 2025 | 4.60 | 4.64 | 4.54 | 4.62 | 4.62 | -2.53% | 1,891,930 |
| Oct 31, 2025 | 4.74 | 4.80 | 4.68 | 4.74 | 4.74 | -7.06% | 3,014,311 |
| Oct 30, 2025 | 5.20 | 5.25 | 5.00 | 5.10 | 5.10 | -2.86% | 3,167,534 |
| Oct 29, 2025 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | 2.94% | 1,696,641 |
| Oct 28, 2025 | 5.25 | 5.40 | 5.10 | 5.10 | 5.10 | -1.92% | 8,358,551 |
| Oct 27, 2025 | 5.05 | 5.30 | 5.00 | 5.20 | 5.20 | 4.00% | 4,621,541 |
| Oct 24, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 9.17% | 9,257,197 |
| Oct 22, 2025 | 4.58 | 4.66 | 4.46 | 4.58 | 4.58 | -2.14% | 3,720,107 |
| Oct 21, 2025 | 4.78 | 4.84 | 4.64 | 4.68 | 4.68 | 0.43% | 4,967,250 |
| Oct 20, 2025 | 4.78 | 4.80 | 4.62 | 4.66 | 4.66 | 3.10% | 2,748,082 |
| Oct 17, 2025 | 4.82 | 4.84 | 4.50 | 4.52 | 4.52 | -7.38% | 13,991,290 |
| Oct 16, 2025 | 4.96 | 5.00 | 4.78 | 4.88 | 4.88 | -0.81% | 6,030,812 |
| Oct 15, 2025 | 4.60 | 4.92 | 4.60 | 4.92 | 4.92 | 7.89% | 5,910,509 |
| Oct 14, 2025 | 4.86 | 4.94 | 4.50 | 4.56 | 4.56 | -7.32% | 6,936,274 |
| Oct 10, 2025 | 5.05 | 5.05 | 4.84 | 4.92 | 4.92 | -3.53% | 7,113,809 |
| Oct 9, 2025 | 5.85 | 5.90 | 4.98 | 5.10 | 5.10 | -4.67% | 20,135,770 |