Haad Thip Public Co. Ltd.(TH:HTC)
฿15.40+0.10 (+0.65%)
TH:HTC
Haad Thip Public Co. Ltd. historical prices
฿15.40
At close:+0.10 (+0.65%)
Haad Thip Public Co. Ltd. (HTC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 15.40 | 15.40 | 15.20 | 15.40 | 15.40 | +0.65% | 262,537 | 0.84 |
| Nov 09, 2026 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | +0.00% | 41,729 | 0.13 |
| Nov 06, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 39,822 | 0.13 |
| Nov 05, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | +0.00% | 36,706 | 0.12 |
| Nov 04, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | +0.65% | 63,431 | 0.20 |
| Nov 03, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 59,611 | 0.19 |
| Nov 02, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | +0.00% | 121,020 | 0.38 |
| Oct 30, 2026 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | +0.00% | 92,334 | 0.28 |
| Oct 29, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | +0.65% | 153,669 | 0.47 |
| Oct 28, 2026 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | +0.00% | 135,172 | 0.41 |
| Oct 27, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | +0.66% | 22,730 | 0.07 |
| Oct 26, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 137,547 | 0.42 |
| Oct 23, 2026 | 15.30 | 15.30 | 15.00 | 15.30 | 15.30 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | +2.00% | 397,889 | 1.23 |
| Oct 21, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 747,717 | 2.39 |
| Oct 20, 2026 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | +0.00% | 627,620 | 2.06 |
| Oct 19, 2026 | 15.10 | 15.40 | 15.10 | 15.10 | 15.10 | +0.67% | 589,475 | 1.98 |
| Oct 16, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | +0.00% | 522,029 | 1.77 |
| Oct 14, 2026 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 454,899 | 1.56 |
| Oct 13, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | +0.00% | 432,668 | 1.39 |
| Oct 09, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | +0.00% | 421,265 | 1.36 |
| Oct 08, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | +0.00% | 480,519 | 1.55 |
| Oct 07, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | +0.00% | 855,149 | 2.84 |
| Oct 06, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | +0.00% | 440,109 | 1.46 |
| Oct 05, 2026 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | +0.00% | 359,430 | 1.20 |
| Oct 02, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | +0.00% | 390,030 | 1.32 |
| Oct 01, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 450,517 | 1.55 |
| Sep 30, 2026 | 15.20 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 481,820 | 1.67 |
| Sep 29, 2026 | 15.40 | 15.50 | 15.20 | 15.30 | 15.30 | -0.65% | 394,706 | 1.38 |
| Sep 28, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | +0.00% | 365,945 | 1.30 |
| Sep 25, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 360,345 | 1.28 |
| Sep 24, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | -1.27% | 273,743 | 0.97 |
| Sep 23, 2026 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | +0.00% | 327,597 | 1.17 |
| Sep 22, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | +0.00% | 245,105 | 0.86 |
| Sep 21, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | +0.64% | 179,472 | 0.63 |
| Sep 18, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | +0.65% | 80,492 | 0.28 |
| Sep 17, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | +0.00% | 84,781 | 0.29 |
| Sep 16, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 553,129 | 1.95 |
| Sep 15, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | 129,738 | 0.46 |
| Sep 14, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | +0.00% | 104,472 | 0.36 |
| Sep 11, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | +0.00% | 475,346 | 1.70 |
| Sep 10, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | 17,143 | 0.06 |
| Sep 09, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | +1.09% | 542,030 | 1.98 |
| Sep 08, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 15.63 | +0.00% | 522,137 | 1.96 |
| Sep 07, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 15.63 | +0.63% | 209,313 | 0.79 |
| Sep 04, 2026 | 15.90 | 15.90 | 15.70 | 15.90 | 15.53 | +0.63% | 359,409 | 1.38 |
| Sep 03, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.43 | -0.63% | 473,038 | 1.86 |
| Sep 02, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.53 | -0.63% | 339,952 | 1.36 |
