Hua Hong Semiconductor Limited (BKK:HUAHONG23)
Thailand
· Delayed Price · Currency is THB 4.560
+0.240 (5.56%)
At close: Dec 4, 2025
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 5.55 | 5.60 | 5.35 | 5.35 | 5.35 | -3.60% | 5,307,358 |
| Oct 7, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | 0.91% | 2,328,738 |
| Oct 6, 2025 | 5.45 | 5.60 | 5.40 | 5.50 | 5.50 | 4.76% | 13,324,720 |
| Oct 3, 2025 | 5.30 | 5.30 | 5.10 | 5.25 | 5.25 | 0.96% | 9,689,800 |
| Oct 2, 2025 | 4.98 | 5.25 | 4.92 | 5.20 | 5.20 | 4.00% | 7,995,232 |
| Oct 1, 2025 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 3.73% | 3,303,250 |
| Sep 30, 2025 | 4.62 | 4.90 | 4.60 | 4.82 | 4.82 | 11.57% | 7,976,348 |
| Sep 29, 2025 | 4.20 | 4.32 | 4.16 | 4.32 | 4.32 | 6.93% | 4,010,167 |
| Sep 26, 2025 | 4.20 | 4.30 | 4.00 | 4.04 | 4.04 | 1.51% | 8,513,220 |
| Sep 25, 2025 | 3.96 | 4.02 | 3.86 | 3.98 | 3.98 | 5.29% | 7,788,800 |
| Sep 24, 2025 | 3.66 | 3.90 | 3.64 | 3.78 | 3.78 | 5.59% | 5,717,520 |
| Sep 23, 2025 | 3.58 | 3.60 | 3.48 | 3.58 | 3.58 | -3.24% | 4,866,085 |
| Sep 22, 2025 | 3.60 | 3.70 | 3.54 | 3.70 | 3.70 | 3.93% | 5,605,651 |
| Sep 19, 2025 | 3.52 | 3.58 | 3.46 | 3.56 | 3.56 | 4.09% | 6,373,046 |
| Sep 18, 2025 | 3.46 | 3.50 | 3.32 | 3.42 | 3.42 | 8.23% | 6,785,924 |
| Sep 17, 2025 | 3.10 | 3.16 | 3.08 | 3.16 | 3.16 | 3.27% | 2,793,134 |
| Sep 16, 2025 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | -0.65% | 1,060,876 |
| Sep 15, 2025 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | 3.36% | 1,471,280 |
| Sep 12, 2025 | 3.00 | 3.04 | 2.96 | 2.98 | 2.98 | 0.68% | 1,656,727 |
| Sep 11, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | 5.71% | 1,626,066 |
| Sep 10, 2025 | 2.74 | 2.84 | 2.74 | 2.80 | 2.80 | 2.19% | 1,379,874 |
| Sep 9, 2025 | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | 873,661 |
| Sep 8, 2025 | 2.72 | 2.80 | 2.68 | 2.76 | 2.76 | -2.13% | 814,985 |
| Sep 5, 2025 | 2.76 | 2.86 | 2.74 | 2.82 | 2.82 | 3.68% | 1,988,780 |
| Sep 4, 2025 | 2.72 | 2.74 | 2.66 | 2.72 | 2.72 | -5.56% | 19,116,330 |
| Sep 3, 2025 | 2.94 | 2.96 | 2.86 | 2.88 | 2.88 | -1.37% | 1,662,688 |
| Sep 2, 2025 | 2.92 | 2.98 | 2.88 | 2.92 | 2.92 | -7.01% | 2,753,517 |
| Sep 1, 2025 | 3.10 | 3.20 | 3.08 | 3.14 | 3.14 | -3.09% | 1,958,352 |
| Aug 29, 2025 | 3.32 | 3.34 | 3.18 | 3.24 | 3.24 | -4.71% | 2,799,357 |
| Aug 28, 2025 | 3.30 | 3.42 | 3.24 | 3.40 | 3.40 | 7.59% | 2,921,070 |
| Aug 27, 2025 | 3.24 | 3.34 | 3.14 | 3.16 | 3.16 | -1.25% | 3,129,081 |
| Aug 26, 2025 | 3.18 | 3.22 | 3.14 | 3.20 | 3.20 | -0.62% | 548,924 |
| Aug 25, 2025 | 3.26 | 3.26 | 3.12 | 3.22 | 3.22 | -4.17% | 2,171,248 |