Humanica PCL (BKK:HUMAN)
Thailand
· Delayed Price · Currency is THB 5.35
-0.10 (-1.83%)
At close: Dec 4, 2025
Humanica PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.45 | 5.45 | 5.25 | 5.35 | 5.35 | -1.83% | 399,807 |
| Dec 3, 2025 | 5.35 | 5.50 | 5.30 | 5.45 | 5.45 | 2.83% | 557,975 |
| Dec 2, 2025 | 5.10 | 5.30 | 5.05 | 5.30 | 5.30 | 3.92% | 336,215 |
| Dec 1, 2025 | 4.88 | 5.10 | 4.86 | 5.10 | 5.10 | 5.37% | 476,254 |
| Nov 28, 2025 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | -0.82% | 346,579 |
| Nov 27, 2025 | 4.98 | 4.98 | 4.86 | 4.88 | 4.88 | -2.01% | 499,111 |
| Nov 26, 2025 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 152,222 |
| Nov 25, 2025 | 4.96 | 4.96 | 4.90 | 4.96 | 4.96 | 0.81% | 209,001 |
| Nov 24, 2025 | 4.90 | 4.96 | 4.88 | 4.92 | 4.92 | - | 241,292 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.82 | 4.92 | 4.92 | -1.60% | 1,815,493 |
| Nov 20, 2025 | 5.10 | 5.10 | 4.96 | 5.00 | 5.00 | -1.96% | 552,669 |
| Nov 19, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 93,611 |
| Nov 18, 2025 | 5.25 | 5.25 | 5.05 | 5.10 | 5.10 | -2.86% | 687,312 |
| Nov 17, 2025 | 5.05 | 5.30 | 5.05 | 5.25 | 5.25 | 5.00% | 849,920 |
| Nov 14, 2025 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | - | 456,610 |
| Nov 13, 2025 | 5.10 | 5.10 | 4.96 | 5.00 | 5.00 | -1.96% | 898,089 |
| Nov 12, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 961,121 |
| Nov 11, 2025 | 5.05 | 5.30 | 5.00 | 5.20 | 5.20 | -2.80% | 2,236,233 |
| Nov 10, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 297,824 |
| Nov 7, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | 164,122 |
| Nov 6, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 200,751 |
| Nov 5, 2025 | 5.45 | 5.55 | 5.45 | 5.45 | 5.45 | - | 396,520 |
| Nov 4, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 562,820 |
| Nov 3, 2025 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | 0.92% | 428,118 |
| Oct 31, 2025 | 5.30 | 5.50 | 5.25 | 5.45 | 5.45 | 3.81% | 965,817 |
| Oct 30, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 437,324 |
| Oct 29, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 251,722 |
| Oct 28, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -1.83% | 907,320 |
| Oct 27, 2025 | 5.55 | 5.70 | 5.40 | 5.45 | 5.45 | -2.68% | 1,506,165 |
| Oct 24, 2025 | 5.20 | 5.60 | 5.15 | 5.60 | 5.60 | 7.69% | 2,453,922 |
| Oct 22, 2025 | 5.30 | 5.35 | 5.10 | 5.20 | 5.20 | -1.89% | 1,504,351 |
| Oct 21, 2025 | 5.50 | 5.50 | 5.25 | 5.30 | 5.30 | -2.75% | 1,634,648 |
| Oct 20, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 224,909 |
| Oct 17, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 483,712 |
| Oct 16, 2025 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | - | 737,707 |
| Oct 15, 2025 | 5.60 | 5.70 | 5.55 | 5.55 | 5.55 | - | 533,306 |
| Oct 14, 2025 | 5.40 | 5.70 | 5.30 | 5.55 | 5.55 | -0.89% | 1,153,805 |
| Oct 10, 2025 | 5.80 | 5.80 | 5.55 | 5.60 | 5.60 | -5.08% | 3,335,838 |
| Oct 9, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 953,704 |
| Oct 8, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 129,787 |
| Oct 7, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 658,522 |
| Oct 6, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 778,300 |
| Oct 3, 2025 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | 1,418,341 |
| Oct 2, 2025 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 667,211 |
| Oct 1, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 277,601 |
| Sep 30, 2025 | 6.25 | 6.25 | 6.10 | 6.15 | 6.15 | -1.60% | 705,000 |
| Sep 29, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 529,300 |
| Sep 26, 2025 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 397,513 |
| Sep 25, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 132,724 |
| Sep 24, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | - | 225,202 |
| Sep 23, 2025 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | -3.10% | 647,802 |
| Sep 22, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | 742,085 |
| Sep 19, 2025 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -1.49% | 1,526,511 |
| Sep 18, 2025 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 821,100 |
| Sep 17, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 566,410 |
| Sep 16, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 842,306 |
| Sep 15, 2025 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | 1.50% | 378,053 |
| Sep 12, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | 1,691,634 |
| Sep 11, 2025 | 6.60 | 6.85 | 6.60 | 6.75 | 6.75 | 0.75% | 1,028,800 |
| Sep 10, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 2,042,840 |
| Sep 9, 2025 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -2.78% | 694,254 |
| Sep 8, 2025 | 7.95 | 7.95 | 7.15 | 7.20 | 7.20 | -1.37% | 761,502 |
| Sep 5, 2025 | 7.45 | 7.50 | 7.25 | 7.30 | 7.30 | - | 556,501 |
| Sep 4, 2025 | 6.95 | 7.50 | 6.95 | 7.30 | 7.30 | 5.04% | 1,911,877 |
| Sep 3, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 746,962 |
| Sep 2, 2025 | 7.10 | 7.20 | 6.95 | 7.00 | 7.00 | -1.41% | 746,951 |
| Sep 1, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 229,203 |
| Aug 29, 2025 | 7.00 | 7.20 | 6.95 | 7.20 | 7.20 | 2.86% | 1,263,587 |
| Aug 28, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | - | 1,149,900 |
| Aug 27, 2025 | 6.95 | 7.05 | 6.95 | 7.00 | 6.88 | - | 505,406 |
| Aug 26, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 6.88 | - | 318,837 |
| Aug 25, 2025 | 6.85 | 7.10 | 6.85 | 7.00 | 6.88 | 2.19% | 972,938 |
| Aug 22, 2025 | 6.85 | 6.95 | 6.80 | 6.85 | 6.73 | - | 1,555,431 |
| Aug 21, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.73 | -0.72% | 327,745 |
| Aug 20, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.78 | 1.47% | 281,255 |
| Aug 19, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.68 | -0.73% | 157,614 |
| Aug 18, 2025 | 7.05 | 7.05 | 6.85 | 6.85 | 6.73 | -2.84% | 248,898 |
| Aug 15, 2025 | 6.85 | 7.20 | 6.85 | 7.05 | 6.93 | 4.44% | 2,219,956 |
| Aug 14, 2025 | 6.90 | 6.95 | 6.75 | 6.75 | 6.63 | -2.17% | 392,784 |
| Aug 13, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.78 | -0.72% | 196,830 |
| Aug 8, 2025 | 6.95 | 7.00 | 6.90 | 6.95 | 6.83 | - | 139,611 |
| Aug 7, 2025 | 6.95 | 7.05 | 6.95 | 6.95 | 6.83 | - | 392,705 |
| Aug 6, 2025 | 6.95 | 7.00 | 6.85 | 6.95 | 6.83 | 0.72% | 345,638 |
| Aug 5, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.78 | - | 204,300 |
| Aug 4, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.78 | -1.43% | 181,231 |
| Aug 1, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 6.88 | - | 977,964 |
| Jul 31, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 6.88 | - | 579,119 |
| Jul 30, 2025 | 7.00 | 7.10 | 6.95 | 7.00 | 6.88 | - | 1,110,610 |
| Jul 29, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 6.88 | - | 120,953 |
| Jul 25, 2025 | 6.85 | 7.25 | 6.85 | 7.00 | 6.88 | -2.10% | 2,068,715 |
| Jul 24, 2025 | 7.25 | 7.25 | 7.10 | 7.15 | 7.03 | -2.05% | 579,007 |
| Jul 23, 2025 | 7.20 | 7.30 | 7.05 | 7.30 | 7.17 | 0.69% | 942,184 |
| Jul 22, 2025 | 7.15 | 7.25 | 7.10 | 7.25 | 7.13 | 1.40% | 445,653 |
| Jul 21, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.03 | -0.69% | 805,700 |
| Jul 18, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.08 | 1.41% | 13,184,900 |
| Jul 17, 2025 | 7.25 | 7.25 | 7.00 | 7.10 | 6.98 | -2.07% | 889,808 |
| Jul 16, 2025 | 7.05 | 7.30 | 7.05 | 7.25 | 7.13 | 3.57% | 515,402 |
| Jul 15, 2025 | 7.05 | 7.10 | 6.95 | 7.00 | 6.88 | -0.71% | 13,039,530 |
| Jul 14, 2025 | 7.10 | 7.25 | 7.00 | 7.05 | 6.93 | 2.17% | 51,301 |
| Jul 11, 2025 | 6.85 | 7.05 | 6.85 | 6.90 | 6.78 | - | 226,201 |