Hana Microelectronics Public Co., Ltd.(TH:HANA)
฿39.75+2.00 (+5.30%)
TH:HANA
Hana Microelectronics Public Co., Ltd. historical prices
฿39.75
At close:+2.00 (+5.30%)
Hana Microelectronics Public Co., Ltd. (HANA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.00 | 40.25 | 37.75 | 39.75 | 39.75 | +5.30% | 36,465,504 | 1.25 |
| Nov 10, 2026 | 38.75 | 39.00 | 37.75 | 37.75 | 37.75 | +0.67% | 36,245,273 | 1.23 |
| Nov 09, 2026 | 39.00 | 39.25 | 36.75 | 37.25 | 37.25 | -0.67% | 43,659,832 | 1.52 |
| Nov 06, 2026 | 38.25 | 39.00 | 36.75 | 37.50 | 37.50 | -9.09% | 55,926,559 | 1.99 |
| Nov 05, 2026 | 43.25 | 43.50 | 41.25 | 41.25 | 41.25 | -6.78% | 32,620,348 | 1.17 |
| Nov 04, 2026 | 41.50 | 44.75 | 41.00 | 44.25 | 44.25 | +5.99% | 31,064,244 | 1.13 |
| Nov 03, 2026 | 45.50 | 45.50 | 41.50 | 41.75 | 41.75 | -9.24% | 41,356,242 | 1.52 |
| Nov 02, 2026 | 45.00 | 46.75 | 44.75 | 46.00 | 46.00 | +1.66% | 21,454,623 | 0.78 |
| Oct 30, 2026 | 45.00 | 45.75 | 43.25 | 45.25 | 45.25 | -5.24% | 40,987,404 | 1.50 |
| Oct 29, 2026 | 49.00 | 49.00 | 47.00 | 47.75 | 47.75 | -3.05% | 12,686,484 | 0.46 |
| Oct 28, 2026 | 48.50 | 50.00 | 48.50 | 49.25 | 49.25 | +2.07% | 17,647,128 | 0.63 |
| Oct 27, 2026 | 48.50 | 49.00 | 48.00 | 48.25 | 48.25 | +1.58% | 20,514,812 | 0.72 |
| Oct 26, 2026 | 48.00 | 48.25 | 46.75 | 47.50 | 47.50 | -2.06% | 23,460,780 | 0.83 |
| Oct 23, 2026 | 48.50 | 49.50 | 48.00 | 48.50 | 48.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 49.25 | 49.50 | 48.00 | 48.50 | 48.50 | -2.02% | 19,418,372 | 0.69 |
| Oct 21, 2026 | 49.25 | 49.75 | 47.50 | 49.50 | 49.50 | +2.06% | 20,988,662 | 0.75 |
| Oct 20, 2026 | 49.50 | 50.25 | 48.25 | 48.50 | 48.50 | -2.02% | 17,838,560 | 0.63 |
| Oct 19, 2026 | 50.50 | 51.25 | 48.00 | 49.50 | 49.50 | -1.49% | 30,014,722 | 1.05 |
| Oct 16, 2026 | 50.25 | 51.25 | 50.00 | 50.25 | 50.25 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 51.00 | 51.25 | 50.00 | 50.25 | 50.25 | -4.29% | 25,446,120 | 0.88 |
| Oct 14, 2026 | 51.00 | 52.75 | 51.00 | 52.50 | 52.50 | +1.94% | 18,656,968 | 0.64 |
| Oct 13, 2026 | 51.50 | 52.75 | 51.25 | 51.50 | 51.50 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 52.75 | 52.75 | 51.25 | 51.50 | 51.50 | -1.44% | 11,003,581 | 0.36 |
| Oct 09, 2026 | 51.00 | 52.50 | 50.75 | 52.25 | 52.25 | +1.95% | 15,638,821 | 0.51 |
| Oct 08, 2026 | 52.75 | 52.75 | 51.25 | 51.25 | 51.25 | -1.91% | 13,225,344 | 0.43 |
| Oct 07, 2026 | 53.25 | 53.50 | 52.25 | 52.25 | 52.25 | -1.88% | 27,003,012 | 0.87 |
| Oct 06, 2026 | 52.25 | 53.50 | 52.00 | 53.25 | 53.25 | +1.91% | 31,720,188 | 1.02 |
| Oct 05, 2026 | 53.25 | 53.50 | 52.00 | 52.25 | 52.25 | +0.48% | 20,795,436 | 0.67 |
| Oct 02, 2026 | 53.25 | 53.50 | 51.75 | 52.00 | 52.00 | -2.80% | 34,663,196 | 1.12 |
| Oct 01, 2026 | 51.50 | 54.00 | 51.25 | 53.50 | 53.50 | +4.90% | 52,783,652 | 1.74 |
| Sep 30, 2026 | 54.25 | 54.25 | 50.50 | 51.00 | 51.00 | -2.86% | 54,337,784 | 1.83 |
| Sep 29, 2026 | 52.25 | 54.00 | 52.00 | 52.50 | 52.50 | +2.44% | 59,686,296 | 2.06 |
| Sep 28, 2026 | 50.25 | 51.50 | 50.00 | 51.25 | 51.25 | +1.49% | 13,815,396 | 0.47 |
| Sep 25, 2026 | 51.00 | 51.25 | 50.25 | 50.50 | 50.50 | 0.00% | 14,845,076 | 0.50 |
| Sep 24, 2026 | 50.75 | 51.50 | 50.25 | 50.50 | 50.50 | -0.98% | 19,932,764 | 0.68 |
| Sep 23, 2026 | 51.50 | 52.25 | 50.25 | 51.00 | 51.00 | 0.00% | 32,471,140 | 1.12 |
| Sep 22, 2026 | 51.75 | 52.50 | 50.75 | 51.00 | 51.00 | +2.00% | 45,216,024 | 1.57 |
| Sep 21, 2026 | 49.75 | 50.25 | 49.25 | 50.00 | 50.00 | +4.71% | 28,967,140 | 1.01 |
| Sep 18, 2026 | 49.00 | 49.25 | 47.50 | 47.75 | 47.75 | -1.55% | 26,438,480 | 0.90 |
| Sep 17, 2026 | 50.25 | 51.00 | 48.50 | 48.50 | 48.50 | -3.00% | 42,405,864 | 1.43 |
| Sep 16, 2026 | 51.75 | 52.75 | 49.50 | 50.00 | 50.00 | -2.44% | 49,746,204 | 1.71 |
| Sep 15, 2026 | 48.75 | 52.00 | 48.00 | 51.25 | 51.25 | +5.67% | 72,820,570 | 2.60 |
| Sep 14, 2026 | 48.75 | 51.75 | 48.50 | 48.50 | 48.50 | -3.00% | 50,140,624 | 1.82 |
| Sep 11, 2026 | 47.75 | 51.25 | 47.50 | 50.00 | 50.00 | +4.17% | 39,905,930 | 1.48 |
| Sep 10, 2026 | 46.50 | 49.00 | 46.50 | 48.00 | 48.00 | +2.67% | 23,035,280 | 0.85 |
| Sep 09, 2026 | 46.50 | 47.25 | 46.25 | 46.75 | 46.75 | +1.08% | 9,540,272 | 0.35 |
| Sep 08, 2026 | 46.50 | 46.75 | 45.75 | 46.25 | 46.25 | -0.54% | 6,305,562 | 0.23 |
| Sep 07, 2026 | 46.00 | 46.75 | 45.50 | 46.50 | 46.50 | +1.64% | 12,548,837 | 0.46 |
| Sep 04, 2026 | 44.75 | 45.75 | 44.25 | 45.75 | 45.75 | +3.98% | 9,017,535 | 0.33 |
| Sep 03, 2026 | 45.50 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 11,412,111 | 0.41 |
