Hana Microelectronics PCL (HANA)

HANA
🏛️ Thaïlande →
22.80
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 52.25 53.50 52.25 53.25 5.9M
2023-12-27 54.00 54.00 52.25 52.25 10.6M
2023-12-26 53.50 54.25 52.50 54.00 9.9M
2023-12-25 53.75 54.75 53.25 53.50 5.0M
2023-12-22 54.25 54.75 53.50 54.00 9.2M
2023-12-21 52.00 54.00 51.75 54.00 9.7M
2023-12-20 52.00 53.25 51.25 52.75 17.3M
2023-12-19 50.75 52.00 49.75 51.75 16.7M
2023-12-18 49.00 50.50 48.75 50.25 10.9M
2023-12-15 49.00 49.50 48.50 49.00 11.4M
2023-12-14 47.00 49.75 47.00 49.50 26.7M
2023-12-13 46.00 46.25 45.50 45.75 6.1M
2023-12-12 47.00 47.75 45.75 46.25 11.4M
2023-12-08 45.25 46.75 45.00 46.75 14.1M
2023-12-07 44.75 45.25 44.50 44.50 6.6M
2023-12-06 46.00 46.75 45.50 45.50 10.5M
2023-12-04 46.75 46.75 45.50 45.50 9.5M
2023-12-01 45.75 47.50 44.75 46.75 25.1M
2023-11-30 44.25 45.00 44.00 44.75 9.3M
2023-11-29 44.00 45.25 43.25 44.50 14.8M
2023-11-28 43.50 44.00 43.00 43.75 5.0M
2023-11-27 44.00 44.25 43.50 43.75 5.0M
2023-11-24 45.00 45.50 44.00 44.00 7.8M
2023-11-23 45.50 45.75 44.50 45.00 7.3M
2023-11-22 45.25 45.50 44.50 45.25 6.8M
2023-11-21 45.50 46.25 45.25 45.50 11.7M
2023-11-20 43.25 44.75 43.00 44.75 13.7M
2023-11-17 43.50 44.75 43.00 43.50 33.1M
2023-11-16 47.50 47.75 45.25 45.25 24.3M
2023-11-15 45.25 48.50 45.25 48.25 33.7M
2023-11-14 48.75 49.00 42.75 44.25 53.4M
2023-11-13 51.50 52.00 51.00 51.00 9.1M
2023-11-10 51.50 52.25 50.75 50.75 9.6M
2023-11-09 53.25 53.50 51.00 52.25 17.1M
2023-11-08 54.50 55.25 53.00 53.50 5.7M
2023-11-07 54.00 55.00 54.00 54.25 5.2M
2023-11-06 55.75 56.00 55.00 55.00 6.4M
2023-11-03 55.50 55.75 54.00 55.00 10.4M
2023-11-02 53.75 55.25 53.50 54.75 11.7M
2023-11-01 52.25 53.75 52.25 53.00 9.0M
2023-10-31 54.75 54.75 51.50 52.25 13.0M
2023-10-30 53.00 55.50 52.50 54.50 18.7M
2023-10-27 52.75 53.75 51.25 53.50 12.9M
2023-10-26 54.75 55.25 51.75 51.75 20.0M
2023-10-25 56.00 56.75 55.00 55.50 18.0M
2023-10-24 56.00 56.00 54.25 55.00 16.0M
2023-10-20 57.75 57.75 55.50 55.50 30.4M
2023-10-19 58.00 58.50 57.25 58.00 13.1M
2023-10-18 57.00 59.25 57.00 58.25 34.2M
2023-10-17 59.00 59.25 56.50 57.50 68.9M
2023-10-16 63.75 63.75 59.75 62.00 36.2M
2023-10-12 65.50 66.25 64.00 64.75 18.3M
2023-10-11 61.00 65.50 60.75 65.25 37.8M
2023-10-10 58.50 60.75 58.00 60.50 18.2M
2023-10-09 60.50 61.75 56.25 57.50 15.8M
2023-10-06 61.75 62.75 60.75 60.75 11.4M
2023-10-05 62.25 62.75 61.25 61.50 15.1M
2023-10-04 61.25 62.50 60.75 62.00 13.1M
2023-10-03 61.00 62.25 60.75 61.50 13.7M
2023-10-02 59.75 62.00 59.75 61.00 10.2M
2023-09-29 61.25 61.25 59.25 59.50 17.6M
2023-09-28 60.25 62.25 59.75 61.50 21.8M
2023-09-27 59.50 60.00 58.00 60.00 9.2M
2023-09-26 59.75 60.75 59.25 59.50 8.4M
2023-09-25 59.75 61.00 59.50 59.50 7.5M
2023-09-22 58.75 59.75 57.75 59.75 10.1M
2023-09-21 58.50 59.75 58.00 58.75 8.0M
2023-09-20 59.50 59.75 58.50 58.75 5.9M
2023-09-19 59.00 59.50 58.25 59.25 9.9M
2023-09-18 59.50 59.75 58.00 58.75 22.9M
2023-09-15 61.75 62.00 60.50 61.25 7.6M
2023-09-14 60.00 61.75 60.00 61.50 9.7M
2023-09-13 61.00 61.25 59.50 60.00 15.3M
2023-09-12 61.00 62.50 60.25 61.50 13.3M
2023-09-11 60.00 61.50 59.50 60.50 11.9M
2023-09-08 60.00 60.75 59.25 60.00 6.8M
2023-09-07 59.50 60.50 59.50 60.00 7.1M
2023-09-06 61.75 61.75 59.50 59.75 16.4M
2023-09-05 61.75 62.50 61.25 61.75 5.6M
2023-09-04 62.25 63.00 61.25 61.75 9.0M
2023-09-01 62.25 63.00 61.25 62.00 13.8M
2023-08-31 63.75 63.75 61.75 62.25 13.8M
2023-08-30 63.75 64.50 62.75 63.25 12.7M
2023-08-29 61.75 63.50 61.75 62.50 10.9M
2023-08-28 62.75 63.00 61.50 61.75 10.1M
2023-08-25 62.00 63.25 60.50 62.75 17.4M
2023-08-24 64.50 66.00 62.75 63.00 28.5M
2023-08-23 63.00 63.50 61.50 62.75 20.2M
2023-08-22 60.50 63.00 59.00 62.75 35.6M
2023-08-21 60.00 61.00 59.25 59.50 16.9M
2023-08-18 59.75 61.75 59.50 59.75 21.1M
2023-08-17 60.50 61.50 59.00 60.25 27.6M
2023-08-16 55.00 60.75 54.75 59.75 87.4M
2023-08-15 52.50 52.75 51.50 52.25 14.4M
2023-08-11 50.25 52.50 49.50 52.25 27.4M
2023-08-10 49.50 50.25 48.75 50.25 12.0M
2023-08-09 49.00 51.00 47.50 49.25 26.5M
2023-08-08 49.25 49.75 48.25 48.50 7.6M
2023-08-07 48.50 49.50 47.75 49.00 6.9M
2023-08-04 48.75 50.25 48.00 48.50 14.8M
2023-08-03 49.00 49.25 48.00 48.75 7.8M
2023-08-02 50.50 51.75 49.50 49.75 15.4M
2023-07-31 50.00 51.00 49.50 50.75 18.7M
2023-07-27 47.25 49.75 47.00 49.75 13.1M
2023-07-26 47.50 48.00 46.50 47.25 12.0M
2023-07-25 46.75 47.25 46.00 47.00 11.3M
2023-07-24 47.75 48.75 46.25 46.75 12.2M
2023-07-21 48.25 48.75 47.00 47.50 20.0M
2023-07-20 50.50 51.00 48.50 49.50 21.0M
2023-07-19 51.25 51.75 50.00 50.50 12.8M
2023-07-18 49.25 51.50 49.25 51.00 19.5M
2023-07-17 47.75 48.75 47.25 48.75 8.1M
2023-07-14 44.75 48.00 44.75 47.50 14.4M
2023-07-13 43.75 44.75 43.25 44.50 5.3M
2023-07-12 45.00 45.50 42.75 43.00 5.5M
2023-07-11 44.50 45.00 43.75 44.75 5.1M
2023-07-10 44.25 44.75 43.00 44.00 4.3M
2023-07-07 44.75 45.25 43.75 44.25 4.3M
2023-07-06 45.75 46.00 44.75 44.75 3.9M
2023-07-05 45.00 46.25 44.50 45.50 6.6M
2023-07-04 46.50 47.00 45.75 45.75 7.1M
2023-07-03 48.00 48.00 46.25 46.75 6.0M
2023-06-30 45.75 47.50 45.50 47.25 9.2M
2023-06-29 44.25 46.25 43.50 45.75 9.3M
2023-06-28 44.50 44.75 43.00 43.75 9.9M
2023-06-27 42.25 44.00 42.25 43.25 4.8M
2023-06-26 43.75 44.00 42.00 42.00 9.1M
2023-06-23 43.50 44.75 43.25 43.75 7.8M
2023-06-22 45.75 45.75 43.25 43.50 13.7M
2023-06-21 46.75 47.25 44.75 45.50 12.7M
2023-06-20 47.50 48.00 46.50 47.25 10.7M
2023-06-19 47.25 48.50 46.50 48.50 8.8M
2023-06-16 47.75 48.25 47.25 47.50 6.4M
2023-06-15 47.25 48.00 47.00 47.00 6.9M
2023-06-14 48.00 48.00 46.75 47.25 6.3M
2023-06-13 46.50 48.25 46.50 47.75 13.8M
2023-06-12 45.00 46.00 45.00 45.50 2.7M
2023-06-09 46.50 46.50 45.00 45.25 5.6M
2023-06-08 46.25 46.50 44.50 46.25 11.0M
2023-06-07 45.00 46.50 44.75 46.50 7.5M
2023-06-06 45.00 45.25 44.00 44.50 5.0M
2023-06-02 44.00 44.50 43.00 44.50 7.4M
2023-06-01 44.00 44.25 43.25 43.25 4.8M
2023-05-31 43.25 44.00 43.00 44.00 7.0M
2023-05-30 42.25 44.00 42.00 43.75 11.7M
2023-05-29 42.50 43.25 42.00 42.25 7.3M
2023-05-26 41.25 42.50 41.25 41.75 8.4M
2023-05-25 42.25 44.25 40.75 41.75 21.6M
2023-05-24 41.00 41.50 40.75 41.00 4.3M
2023-05-23 41.50 42.00 40.50 41.50 12.4M
2023-05-22 38.00 41.25 36.50 41.25 13.4M
2023-05-19 38.25 38.75 37.75 38.75 9.9M
2023-05-18 37.00 39.00 37.00 38.00 10.1M
2023-05-17 36.75 37.25 36.00 36.25 6.4M
2023-05-16 38.00 38.50 36.25 36.50 21.6M
2023-05-15 41.00 41.25 39.75 40.00 5.7M
2023-05-12 40.50 41.00 39.50 40.50 7.5M
2023-05-11 41.00 41.75 40.25 40.50 5.6M
2023-05-10 41.50 41.75 40.00 41.00 14.0M
2023-05-09 43.25 43.75 42.00 42.25 7.7M
2023-05-08 41.75 43.50 41.50 43.00 6.5M
2023-05-03 40.75 41.75 40.00 41.50 7.3M
2023-05-02 41.50 42.25 40.75 41.25 6.4M
2023-04-28 41.75 43.25 40.75 41.50 10.5M
2023-04-27 41.25 41.50 39.75 41.00 13.6M
2023-04-26 40.75 41.75 40.25 41.25 10.2M
2023-04-25 42.75 43.25 40.25 40.50 9.2M
2023-04-24 43.50 44.50 41.75 42.50 10.9M
2023-04-21 47.00 47.25 42.75 43.75 17.4M
2023-04-20 48.25 48.25 47.25 47.25 5.3M
2023-04-19 49.50 49.50 48.00 48.00 6.7M
2023-04-18 50.50 50.50 49.00 49.75 3.7M
2023-04-17 49.25 50.00 48.75 49.50 3.9M
2023-04-12 49.75 49.75 48.75 49.25 5.8M
2023-04-11 50.50 50.50 49.75 50.00 2.7M
2023-04-10 48.25 50.50 48.25 50.25 6.5M
2023-04-07 47.25 49.00 47.25 48.25 5.4M
2023-04-05 50.00 50.00 47.00 47.25 21.6M
2023-04-04 50.50 51.50 50.00 50.25 5.6M
2023-04-03 50.50 51.00 49.50 51.00 6.6M
2023-03-31 50.75 50.75 49.75 50.25 5.2M
2023-03-30 51.25 52.75 50.00 50.50 15.7M
2023-03-29 51.00 51.00 50.00 50.75 7.0M
2023-03-28 50.25 50.50 49.75 50.50 3.2M
2023-03-27 51.25 51.25 49.75 50.00 6.7M
2023-03-24 50.00 51.50 49.50 50.75 9.9M
2023-03-23 48.25 50.25 48.25 50.00 8.5M
2023-03-22 48.00 49.00 47.50 48.50 9.4M
2023-03-21 47.50 48.25 47.00 47.75 6.8M
2023-03-20 47.75 48.50 46.25 47.00 12.5M
2023-03-17 51.00 52.25 47.00 48.00 22.3M
2023-03-16 50.50 51.00 49.75 50.25 8.0M
2023-03-15 52.50 53.00 51.50 51.50 8.1M
2023-03-14 53.50 53.50 50.75 51.00 9.8M
2023-03-13 52.75 54.50 52.00 53.75 8.2M
2023-03-10 53.50 54.75 53.00 53.25 5.0M
2023-03-09 52.00 54.50 52.00 54.25 7.4M
2023-03-08 53.25 54.00 51.75 52.25 10.7M
2023-03-07 51.00 55.00 51.00 54.50 9.4M
2023-03-03 57.25 57.25 51.75 54.50 37.6M
2023-03-02 59.50 59.75 56.75 57.00 14.2M
2023-03-01 57.75 60.25 57.50 59.75 9.9M
2023-02-28 58.50 61.00 57.25 57.75 32.0M
2023-02-27 55.00 56.50 54.75 55.75 2.5M
2023-02-24 56.50 56.75 55.25 55.50 5.0M
2023-02-23 55.50 56.75 54.75 56.75 6.7M
2023-02-22 58.00 58.75 55.25 55.50 13.5M
2023-02-21 58.00 58.75 57.75 58.50 3.4M
2023-02-20 57.75 58.50 57.25 58.00 2.9M
2023-02-17 57.75 58.75 56.75 57.25 6.7M
2023-02-16 60.50 61.25 57.50 58.25 14.2M
2023-02-15 59.25 61.00 59.00 59.25 9.4M
2023-02-14 59.00 61.00 58.25 58.50 10.3M
2023-02-13 59.25 59.25 57.75 58.25 6.5M
2023-02-10 59.50 61.00 59.25 59.25 9.4M
2023-02-09 61.00 61.00 59.00 59.50 14.4M
2023-02-08 62.75 64.00 60.50 61.00 20.8M
2023-02-07 63.00 65.00 63.00 64.00 14.8M
2023-02-06 63.75 64.50 62.75 63.25 9.5M
2023-02-03 64.50 65.00 63.00 64.75 17.0M
2023-02-02 61.50 65.00 61.00 65.00 30.6M
2023-02-01 60.25 61.25 59.75 60.50 10.8M
2023-01-31 58.00 61.50 58.00 60.50 27.6M
2023-01-30 58.00 58.50 57.75 58.00 4.5M
2023-01-27 58.00 58.25 57.00 58.00 6.5M
2023-01-26 59.00 59.25 57.00 57.25 7.9M
2023-01-25 59.25 60.00 58.75 59.00 7.3M
2023-01-24 59.75 61.75 59.00 59.00 27.2M
2023-01-23 57.25 59.00 57.25 58.75 9.9M
2023-01-20 57.00 57.25 56.00 57.00 6.6M
2023-01-19 56.25 57.00 55.25 56.75 12.0M
2023-01-18 57.00 59.00 57.00 57.25 13.3M
2023-01-17 58.00 58.00 57.00 57.00 7.8M
2023-01-16 58.75 59.00 57.75 58.00 5.7M
2023-01-13 59.75 60.00 57.75 58.50 15.9M
2023-01-12 58.00 60.25 57.75 60.25 22.5M
2023-01-11 59.00 59.00 57.75 57.75 7.6M
2023-01-10 58.00 59.00 57.25 58.50 15.4M
2023-01-09 59.25 60.00 57.00 58.00 20.3M
2023-01-06 51.00 59.00 51.00 58.25 53.2M
2023-01-05 52.00 52.25 50.00 51.00 16.0M
2023-01-04 53.00 53.00 51.75 52.00 8.7M
2023-01-03 52.00 53.75 52.00 53.50 15.8M