Humanica Public Co. Ltd.(TH:HUMAN)
฿4.28+0.08 (+3.88%)
TH:HUMAN
Humanica Public Co. Ltd. historical prices
฿4.28
At close:+0.08 (+3.88%)
Humanica Public Co. Ltd. (HUMAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.20 | 4.30 | 4.18 | 4.28 | 4.28 | +3.88% | 2,513,503 | 1.00 |
| Nov 09, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | +1.94% | 1,792,106 | 0.72 |
| Nov 06, 2026 | 4.24 | 4.24 | 4.04 | 4.12 | 4.12 | -1.44% | 3,957,100 | 1.58 |
| Nov 05, 2026 | 4.20 | 4.26 | 4.18 | 4.18 | 4.18 | -0.48% | 3,370,708 | 1.37 |
| Nov 04, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | +0.00% | 2,348,920 | 0.96 |
| Nov 03, 2026 | 4.20 | 4.30 | 4.16 | 4.20 | 4.20 | +0.48% | 2,117,724 | 0.85 |
| Nov 02, 2026 | 4.20 | 4.30 | 4.16 | 4.18 | 4.18 | -1.42% | 1,294,446 | 0.52 |
| Oct 30, 2026 | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | -2.75% | 1,324,406 | 0.53 |
| Oct 29, 2026 | 4.36 | 4.40 | 4.36 | 4.36 | 4.36 | -0.46% | 689,273 | 0.27 |
| Oct 28, 2026 | 4.38 | 4.42 | 4.36 | 4.38 | 4.38 | -0.45% | 1,625,641 | 0.62 |
| Oct 27, 2026 | 4.40 | 4.42 | 4.36 | 4.40 | 4.40 | +0.00% | 3,085,600 | 1.18 |
| Oct 26, 2026 | 4.38 | 4.42 | 4.34 | 4.40 | 4.40 | +0.92% | 1,801,304 | 0.69 |
| Oct 23, 2026 | 4.36 | 4.40 | 4.36 | 4.36 | 4.36 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | -0.46% | 1,940,636 | 0.74 |
| Oct 21, 2026 | 4.56 | 4.56 | 4.34 | 4.38 | 4.38 | -3.10% | 5,831,501 | 2.29 |
| Oct 20, 2026 | 4.48 | 4.54 | 4.46 | 4.52 | 4.52 | +0.89% | 3,591,542 | 1.42 |
| Oct 19, 2026 | 4.46 | 4.64 | 4.46 | 4.48 | 4.48 | +2.28% | 7,152,357 | 2.87 |
| Oct 16, 2026 | 4.38 | 4.42 | 4.38 | 4.38 | 4.38 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -0.45% | 1,404,818 | 0.53 |
| Oct 14, 2026 | 4.36 | 4.44 | 4.32 | 4.40 | 4.40 | +1.38% | 2,018,521 | 0.77 |
| Oct 13, 2026 | 4.34 | 4.46 | 4.32 | 4.34 | 4.34 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.44 | 4.46 | 4.32 | 4.34 | 4.34 | -2.25% | 2,208,419 | 0.83 |
| Oct 09, 2026 | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | -0.45% | 535,051 | 0.20 |
| Oct 08, 2026 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | +0.00% | 3,566,026 | 1.35 |
| Oct 07, 2026 | 4.40 | 4.48 | 4.38 | 4.46 | 4.46 | +1.36% | 1,321,459 | 0.49 |
| Oct 06, 2026 | 4.44 | 4.46 | 4.40 | 4.40 | 4.40 | -0.90% | 641,635 | 0.24 |
| Oct 05, 2026 | 4.46 | 4.48 | 4.42 | 4.44 | 4.44 | -0.45% | 1,127,120 | 0.42 |
| Oct 02, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | +0.90% | 327,751 | 0.12 |
| Oct 01, 2026 | 4.46 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 944,701 | 0.35 |
| Sep 30, 2026 | 4.46 | 4.52 | 4.42 | 4.46 | 4.46 | +0.00% | 1,325,894 | 0.49 |
| Sep 29, 2026 | 4.48 | 4.52 | 4.44 | 4.46 | 4.46 | -0.89% | 806,342 | 0.30 |
| Sep 28, 2026 | 4.46 | 4.52 | 4.46 | 4.50 | 4.50 | +0.90% | 1,178,424 | 0.44 |
| Sep 25, 2026 | 4.46 | 4.50 | 4.46 | 4.46 | 4.46 | +0.00% | 1,013,011 | 0.38 |
| Sep 24, 2026 | 4.48 | 4.50 | 4.42 | 4.46 | 4.46 | +0.00% | 792,363 | 0.29 |
| Sep 23, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | +0.00% | 725,724 | 0.27 |
| Sep 22, 2026 | 4.52 | 4.56 | 4.44 | 4.46 | 4.46 | -1.76% | 1,834,291 | 0.69 |
| Sep 21, 2026 | 4.50 | 4.56 | 4.48 | 4.54 | 4.54 | +1.79% | 1,731,603 | 0.65 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | -0.45% | 730,936 | 0.27 |
| Sep 17, 2026 | 4.48 | 4.50 | 4.44 | 4.48 | 4.48 | +0.00% | 1,174,452 | 0.44 |
| Sep 16, 2026 | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | +2.28% | 2,792,285 | 1.06 |
| Sep 15, 2026 | 4.28 | 4.40 | 4.28 | 4.38 | 4.38 | +2.82% | 2,318,809 | 0.89 |
| Sep 14, 2026 | 4.32 | 4.34 | 4.22 | 4.26 | 4.26 | -1.39% | 1,258,266 | 0.48 |
| Sep 11, 2026 | 4.34 | 4.34 | 4.26 | 4.32 | 4.32 | -0.92% | 17,726,828 | 7.57 |
| Sep 10, 2026 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | +4.31% | 18,056,068 | 8.72 |
| Sep 09, 2026 | 4.18 | 4.24 | 4.16 | 4.18 | 4.18 | +0.48% | 442,302 | 0.21 |
| Sep 08, 2026 | 4.20 | 4.22 | 4.14 | 4.16 | 4.16 | -0.48% | 1,888,143 | 0.92 |
| Sep 07, 2026 | 4.20 | 4.26 | 4.16 | 4.18 | 4.18 | +0.00% | 1,441,403 | 0.70 |
| Sep 04, 2026 | 4.16 | 4.20 | 4.08 | 4.18 | 4.18 | +0.48% | 3,411,376 | 1.67 |
| Sep 03, 2026 | 4.28 | 4.32 | 4.14 | 4.16 | 4.16 | -2.80% | 4,219,879 | 2.11 |
| Sep 02, 2026 | 4.30 | 4.34 | 4.26 | 4.28 | 4.28 | -0.47% | 1,815,705 | 0.91 |
