Humanica PCL (BKK:HUMAN)
Thailand
· Delayed Price · Currency is THB 4.500
-0.200 (-4.26%)
At close: Mar 9, 2026
Humanica PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.56 | 4.56 | 4.48 | 4.48 | - | -4.68% | 579,043 |
| Mar 6, 2026 | 4.78 | 4.78 | 4.66 | 4.70 | 4.70 | -1.26% | 801,782 |
| Mar 5, 2026 | 4.84 | 4.90 | 4.68 | 4.76 | 4.76 | -0.42% | 2,632,420 |
| Mar 4, 2026 | 5.05 | 5.05 | 4.70 | 4.78 | 4.78 | -6.27% | 3,543,401 |
| Mar 2, 2026 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -7.27% | 1,969,305 |
| Feb 27, 2026 | 5.35 | 5.70 | 5.30 | 5.50 | 5.50 | 2.80% | 855,810 |
| Feb 26, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | - | 660,187 |
| Feb 25, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 933,697 |
| Feb 24, 2026 | 5.50 | 5.55 | 5.35 | 5.40 | 5.40 | -2.70% | 1,755,837 |
| Feb 23, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | - | 1,488,936 |
| Feb 20, 2026 | 5.60 | 5.70 | 5.45 | 5.55 | 5.55 | - | 1,518,131 |
| Feb 19, 2026 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | 870,710 |
| Feb 18, 2026 | 5.40 | 5.55 | 5.30 | 5.50 | 5.50 | 2.80% | 923,451 |
| Feb 17, 2026 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 369,368 |
| Feb 16, 2026 | 5.25 | 5.35 | 5.15 | 5.25 | 5.25 | 1.94% | 638,402 |
| Feb 13, 2026 | 5.25 | 5.30 | 5.05 | 5.15 | 5.15 | -1.90% | 828,331 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 748,435 |
| Feb 11, 2026 | 5.35 | 5.40 | 5.20 | 5.20 | 5.20 | -0.95% | 419,555 |
| Feb 10, 2026 | 4.98 | 5.35 | 4.98 | 5.25 | 5.25 | 5.42% | 3,727,610 |
| Feb 9, 2026 | 4.94 | 5.05 | 4.94 | 4.98 | 4.98 | 1.22% | 661,060 |
| Feb 6, 2026 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | -1.60% | 2,443,903 |
| Feb 5, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 136,406 |
| Feb 4, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 713,527 |
| Feb 3, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 274,861 |
| Feb 2, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | 0.81% | 120,048 |
| Jan 30, 2026 | 4.96 | 5.00 | 4.94 | 4.96 | 4.96 | - | 141,602 |
| Jan 29, 2026 | 4.94 | 4.98 | 4.94 | 4.96 | 4.96 | 0.40% | 351,710 |
| Jan 28, 2026 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.40% | 671,705 |
| Jan 27, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | 0.40% | 499,402 |
| Jan 26, 2026 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.80% | 13,396,930 |
| Jan 23, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | - | 302,701 |
| Jan 22, 2026 | 5.00 | 5.15 | 4.98 | 4.98 | 4.98 | -1.39% | 503,465 |
| Jan 21, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 607,902 |
| Jan 20, 2026 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | 2.00% | 527,617 |
| Jan 19, 2026 | 4.96 | 5.05 | 4.94 | 5.00 | 5.00 | 1.63% | 497,203 |
| Jan 16, 2026 | 4.92 | 4.96 | 4.90 | 4.92 | 4.92 | 0.41% | 320,204 |
| Jan 15, 2026 | 4.86 | 4.92 | 4.82 | 4.90 | 4.90 | 1.24% | 486,720 |
| Jan 14, 2026 | 4.86 | 4.86 | 4.80 | 4.84 | 4.84 | 0.41% | 456,853 |
| Jan 13, 2026 | 4.86 | 4.88 | 4.80 | 4.82 | 4.82 | -0.82% | 372,292 |
| Jan 12, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -0.82% | 490,542 |
| Jan 9, 2026 | 4.94 | 4.94 | 4.86 | 4.90 | 4.90 | - | 840,891 |
| Jan 8, 2026 | 4.94 | 4.96 | 4.90 | 4.90 | 4.90 | -0.41% | 389,941 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -1.20% | 1,695,745 |
| Jan 6, 2026 | 4.96 | 5.05 | 4.96 | 4.98 | 4.98 | 0.40% | 323,500 |
| Jan 5, 2026 | 5.00 | 5.05 | 4.92 | 4.96 | 4.96 | -1.78% | 781,011 |
| Dec 30, 2025 | 4.98 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | 177,220 |
| Dec 29, 2025 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | -3.69% | 759,953 |
| Dec 26, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 202,911 |
| Dec 25, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 246,211 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 113,300 |
| Dec 23, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 175,015 |
| Dec 22, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | - | 272,226 |
| Dec 19, 2025 | 5.35 | 5.55 | 5.30 | 5.30 | 5.30 | 0.95% | 522,822 |
| Dec 18, 2025 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | - | 197,701 |
| Dec 17, 2025 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | - | 231,300 |
| Dec 16, 2025 | 5.35 | 5.45 | 5.25 | 5.25 | 5.25 | -1.87% | 165,900 |
| Dec 15, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | - | 177,941 |
| Dec 12, 2025 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | 0.94% | 58,500 |
| Dec 11, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 49,301 |
| Dec 9, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 147,906 |
| Dec 8, 2025 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | - | 223,860 |
| 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 |