Hydrotek PCL (BKK:HYDRO)
Thailand
· Delayed Price · Currency is THB 2.660
-0.020 (-0.75%)
Mar 10, 2026, 10:36 AM ICT
Hydrotek PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.66 | 2.70 | 2.62 | 2.68 | 2.68 | - | 31,102 |
| Mar 6, 2026 | 2.80 | 2.80 | 2.66 | 2.68 | 2.68 | -0.74% | 53,358 |
| Mar 5, 2026 | 2.72 | 2.80 | 2.48 | 2.70 | 2.70 | 8.87% | 167,213 |
| Mar 4, 2026 | 2.62 | 2.62 | 2.38 | 2.48 | 2.48 | -5.34% | 110,010 |
| Mar 2, 2026 | 2.62 | 2.62 | 2.50 | 2.62 | 2.62 | -5.76% | 49,900 |
| Feb 27, 2026 | 2.78 | 2.78 | 2.62 | 2.78 | 2.78 | 1.46% | 11,302 |
| Feb 26, 2026 | 2.82 | 2.84 | 2.64 | 2.74 | 2.74 | 1.48% | 2,877 |
| Feb 25, 2026 | 2.76 | 2.80 | 2.62 | 2.70 | 2.70 | -2.88% | 31,599 |
| Feb 24, 2026 | 2.84 | 2.86 | 2.68 | 2.78 | 2.78 | 2.21% | 6,002 |
| Feb 23, 2026 | 2.88 | 2.88 | 2.66 | 2.72 | 2.72 | -4.23% | 23,264 |
| Feb 20, 2026 | 2.80 | 2.90 | 2.80 | 2.84 | 2.84 | -1.39% | 74,601 |
| Feb 19, 2026 | 2.80 | 2.90 | 2.74 | 2.88 | 2.88 | 2.86% | 148,700 |
| Feb 18, 2026 | 2.66 | 3.00 | 2.66 | 2.80 | 2.80 | 7.69% | 380,836 |
| Feb 17, 2026 | 2.70 | 2.70 | 2.54 | 2.60 | 2.60 | -2.99% | 36,364 |
| Feb 16, 2026 | 2.58 | 2.70 | 2.58 | 2.68 | 2.68 | 0.75% | 30,839 |
| Feb 13, 2026 | 2.56 | 3.00 | 2.52 | 2.66 | 2.66 | 3.91% | 186,315 |
| Feb 12, 2026 | 2.64 | 2.64 | 2.50 | 2.56 | 2.56 | -2.29% | 36,401 |
| Feb 11, 2026 | 2.66 | 2.68 | 2.52 | 2.62 | 2.62 | 3.15% | 16,286 |
| Feb 10, 2026 | 2.46 | 2.72 | 2.46 | 2.54 | 2.54 | 4.96% | 201,141 |
| Feb 9, 2026 | 2.60 | 2.60 | 2.36 | 2.42 | 2.42 | -4.72% | 80,554 |
| Feb 6, 2026 | 2.54 | 2.68 | 2.44 | 2.54 | 2.54 | - | 145,440 |
| Feb 5, 2026 | 2.50 | 2.70 | 2.44 | 2.54 | 2.54 | 3.25% | 303,324 |
| Feb 4, 2026 | 2.48 | 2.58 | 2.42 | 2.46 | 2.46 | -2.38% | 177,218 |
| Feb 3, 2026 | 2.70 | 2.70 | 2.48 | 2.52 | 2.52 | -5.97% | 156,414 |
| Feb 2, 2026 | 2.72 | 2.80 | 2.68 | 2.68 | 2.68 | -4.29% | 101,995 |
| Jan 30, 2026 | 2.84 | 3.04 | 2.62 | 2.80 | 2.80 | -1.41% | 435,464 |
| Jan 29, 2026 | 3.14 | 3.16 | 2.70 | 2.84 | 2.84 | -9.55% | 642,595 |
| Jan 28, 2026 | 3.22 | 3.28 | 3.12 | 3.14 | 3.14 | -2.48% | 103,918 |
| Jan 27, 2026 | 3.30 | 3.32 | 3.18 | 3.22 | 3.22 | -3.01% | 286,593 |
| Jan 26, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -1.78% | 238,341 |
| Jan 23, 2026 | 3.16 | 3.40 | 3.06 | 3.38 | 3.38 | 8.33% | 610,626 |
| Jan 22, 2026 | 3.30 | 3.32 | 3.08 | 3.12 | 3.12 | -6.59% | 565,361 |
| Jan 21, 2026 | 3.34 | 3.44 | 3.30 | 3.34 | 3.34 | -2.34% | 114,483 |
| Jan 20, 2026 | 3.38 | 3.46 | 3.30 | 3.42 | 3.42 | 3.64% | 2,076,638 |
| Jan 19, 2026 | 3.90 | 3.90 | 3.30 | 3.30 | 3.30 | -16.24% | 2,856,493 |
| Jan 16, 2026 | 3.92 | 3.94 | 3.82 | 3.94 | 3.94 | 0.51% | 656,899 |
| Jan 15, 2026 | 3.92 | 4.06 | 3.84 | 3.92 | 3.92 | - | 837,802 |
| Jan 14, 2026 | 4.20 | 4.26 | 3.36 | 3.92 | 3.92 | -7.98% | 7,946,742 |
| Jan 13, 2026 | 3.54 | 4.26 | 3.42 | 4.26 | 4.26 | 20.34% | 4,669,321 |
| Jan 12, 2026 | 3.30 | 3.54 | 3.22 | 3.54 | 3.54 | 7.27% | 2,333,227 |
| Jan 9, 2026 | 3.44 | 3.54 | 2.94 | 3.30 | 3.30 | -5.71% | 5,236,972 |
| Jan 8, 2026 | 3.22 | 4.02 | 3.20 | 3.50 | 3.50 | 4.17% | 8,507,726 |
| Jan 7, 2026 | 3.20 | 4.00 | 2.90 | 3.36 | 3.36 | 5.66% | 16,896,020 |
| Jan 6, 2026 | 3.56 | 3.72 | 2.98 | 3.18 | 3.18 | -14.52% | 3,905,441 |
| Jan 5, 2026 | 4.52 | 4.60 | 3.38 | 3.72 | 3.72 | -19.83% | 5,048,410 |
| Dec 30, 2025 | 5.15 | 5.50 | 4.04 | 4.64 | 4.64 | -19.30% | 9,504,723 |
| Dec 29, 2025 | 5.20 | 5.75 | 4.98 | 5.75 | 5.75 | 8.49% | 5,678,970 |
| Dec 26, 2025 | 5.30 | 5.65 | 4.98 | 5.30 | 5.30 | -8.62% | 1,666,408 |
| Dec 25, 2025 | 4.92 | 6.15 | 4.74 | 5.80 | 5.80 | 16.00% | 9,372,241 |
| Dec 24, 2025 | 4.98 | 5.15 | 4.94 | 5.00 | 5.00 | -0.99% | 428,810 |
| Dec 23, 2025 | 4.88 | 5.70 | 4.88 | 5.05 | 5.05 | 2.64% | 3,305,655 |
| Dec 22, 2025 | 4.98 | 5.15 | 4.70 | 4.92 | 4.92 | -2.57% | 1,028,420 |
| Dec 19, 2025 | 4.98 | 5.10 | 4.94 | 5.05 | 5.05 | - | 742,233 |
| Dec 18, 2025 | 5.05 | 5.10 | 4.22 | 5.05 | 5.05 | - | 1,204,231 |
| Dec 17, 2025 | 5.20 | 5.70 | 4.98 | 5.05 | 5.05 | -7.34% | 1,482,659 |
| Dec 16, 2025 | 3.80 | 5.50 | 3.72 | 5.45 | 5.45 | 2.83% | 4,338,232 |
| Dec 15, 2025 | 7.50 | 7.80 | 5.30 | 5.30 | 5.30 | -30.26% | 2,396,580 |
| Dec 12, 2025 | 7.35 | 7.60 | 7.20 | 7.60 | 7.60 | 3.40% | 1,531,286 |
| Dec 11, 2025 | 6.60 | 7.55 | 6.55 | 7.35 | 7.35 | 9.70% | 4,617,573 |
| Dec 9, 2025 | 5.95 | 6.70 | 5.85 | 6.70 | 6.70 | 11.67% | 2,937,036 |
| Dec 8, 2025 | 5.45 | 6.00 | 5.40 | 6.00 | 6.00 | 9.09% | 2,498,167 |
| Dec 4, 2025 | 5.30 | 5.50 | 5.25 | 5.50 | 5.50 | 1.85% | 1,096,297 |
| Dec 3, 2025 | 5.25 | 5.55 | 4.98 | 5.40 | 5.40 | -0.92% | 2,397,045 |
| Dec 2, 2025 | 5.50 | 5.60 | 5.30 | 5.45 | 5.45 | - | 758,566 |
| Dec 1, 2025 | 5.00 | 5.60 | 4.98 | 5.45 | 5.45 | 4.81% | 1,231,460 |
| Nov 28, 2025 | 5.00 | 5.20 | 4.96 | 5.20 | 5.20 | 4.00% | 104,121 |
| Nov 27, 2025 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -3.85% | 452,920 |
| Nov 26, 2025 | 5.15 | 5.45 | 5.10 | 5.20 | 5.20 | -1.89% | 623,216 |
| Nov 25, 2025 | 5.05 | 5.30 | 4.98 | 5.30 | 5.30 | 4.95% | 387,846 |
| Nov 24, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 191,100 |
| Nov 21, 2025 | 5.00 | 5.55 | 5.00 | 5.10 | 5.10 | 0.99% | 187,510 |
| Nov 20, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | - | 45,906 |
| Nov 19, 2025 | 4.96 | 5.05 | 4.94 | 5.05 | 5.05 | - | 74,300 |
| Nov 18, 2025 | 5.15 | 5.15 | 4.96 | 5.05 | 5.05 | -2.88% | 58,010 |
| Nov 17, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -2.80% | 5,510 |
| Nov 14, 2025 | 5.50 | 5.70 | 5.35 | 5.35 | 5.35 | -6.96% | 34,862 |
| Nov 13, 2025 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | 3.60% | 68,533 |
| Nov 12, 2025 | 5.30 | 5.65 | 5.25 | 5.55 | 5.55 | 0.91% | 146,170 |
| Nov 11, 2025 | 5.40 | 5.80 | 5.25 | 5.50 | 5.50 | 0.92% | 544,895 |
| Nov 10, 2025 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 3.81% | 252,551 |
| Nov 7, 2025 | 5.15 | 5.25 | 4.98 | 5.25 | 5.25 | 0.96% | 215,409 |
| Nov 6, 2025 | 4.98 | 5.20 | 4.96 | 5.20 | 5.20 | 4.42% | 488,100 |
| Nov 5, 2025 | 4.90 | 4.98 | 4.58 | 4.98 | 4.98 | - | 857,529 |
| Nov 4, 2025 | 4.98 | 5.00 | 4.82 | 4.98 | 4.98 | - | 140,600 |
| Nov 3, 2025 | 4.94 | 4.98 | 4.76 | 4.98 | 4.98 | 2.89% | 111,602 |
| Oct 31, 2025 | 4.80 | 4.96 | 4.78 | 4.84 | 4.84 | -2.02% | 74,510 |
| Oct 30, 2025 | 4.52 | 4.94 | 4.52 | 4.94 | 4.94 | 8.33% | 357,020 |
| Oct 29, 2025 | 4.14 | 4.56 | 4.08 | 4.56 | 4.56 | 9.62% | 79,847 |
| Oct 28, 2025 | 4.36 | 4.40 | 4.04 | 4.16 | 4.16 | -5.02% | 220,219 |
| Oct 27, 2025 | 4.54 | 4.54 | 4.20 | 4.38 | 4.38 | -3.52% | 522,975 |
| Oct 24, 2025 | 4.56 | 4.64 | 4.54 | 4.54 | 4.54 | -0.87% | 62,310 |
| Oct 22, 2025 | 4.66 | 4.66 | 4.56 | 4.58 | 4.58 | -2.55% | 39,611 |
| Oct 21, 2025 | 4.62 | 4.70 | 4.54 | 4.70 | 4.70 | - | 240,967 |
| Oct 20, 2025 | 4.70 | 4.74 | 4.64 | 4.70 | 4.70 | -1.26% | 68,292 |
| Oct 17, 2025 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 11,800 |
| Oct 16, 2025 | 4.90 | 4.90 | 4.76 | 4.80 | 4.80 | -2.83% | 110,899 |
| Oct 15, 2025 | 4.90 | 4.94 | 4.66 | 4.94 | 4.94 | -0.80% | 367,983 |
| Oct 14, 2025 | 4.86 | 5.00 | 4.80 | 4.98 | 4.98 | 1.63% | 420,107 |
| Oct 10, 2025 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | 2.51% | 295,940 |
| Oct 9, 2025 | 4.66 | 4.82 | 4.66 | 4.78 | 4.78 | 0.42% | 239,852 |