Thailand - Delayed Quote
THB
Hana Microelectronics Public Company Limited (HANA.BK)
45.25
-2.50
(-5.24%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
45.00
45.75
43.25
45.25
45.25
40,426,800
Oct 29, 2026
49.00
49.00
47.00
47.75
47.75
12,032,100
Oct 28, 2026
48.50
50.00
48.50
49.25
49.25
16,373,900
Oct 27, 2026
48.50
49.00
48.00
48.25
48.25
19,468,100
Oct 26, 2026
48.00
48.25
46.75
47.50
47.50
23,458,500
Oct 22, 2026
49.25
49.50
48.00
48.50
48.50
19,016,200
Oct 21, 2026
49.25
49.75
47.50
49.50
49.50
18,494,200
Oct 20, 2026
49.50
50.25
48.25
48.50
48.50
17,834,500
Oct 19, 2026
50.50
51.25
48.00
49.50
49.50
30,008,600
Oct 15, 2026
51.00
51.25
50.00
50.25
50.25
25,443,000
Oct 14, 2026
51.00
52.75
51.00
52.50
52.50
18,654,500
Oct 12, 2026
52.75
52.75
51.25
51.50
51.50
11,001,600
Oct 9, 2026
51.00
52.50
50.75
52.25
52.25
15,636,400
Oct 8, 2026
52.75
52.75
51.25
51.25
51.25
13,222,600
Oct 7, 2026
53.25
53.50
52.25
52.25
52.25
26,999,000
Oct 6, 2026
52.25
53.50
52.00
53.25
53.25
31,717,800
Oct 5, 2026
53.25
53.50
52.00
52.25
52.25
20,791,900
Oct 2, 2026
53.25
53.50
51.75
52.00
52.00
34,657,600
Oct 1, 2026
51.50
54.00
51.25
53.50
53.50
52,778,300
Sep 30, 2026
54.25
54.25
50.50
51.00
51.00
54,331,100
Sep 29, 2026
52.25
54.00
52.00
52.50
52.50
59,682,500
Sep 28, 2026
50.25
51.50
50.00
51.25
51.25
13,814,200
Sep 25, 2026
51.00
51.25
50.25
50.50
50.50
14,843,400
Sep 24, 2026
50.75
51.50
50.25
50.50
50.50
19,927,700
Sep 23, 2026
51.50
52.25
50.25
51.00
51.00
32,466,500
Sep 22, 2026
51.75
52.50
50.75
51.00
51.00
45,211,600
Sep 21, 2026
49.75
50.25
49.25
50.00
50.00
27,567,500
Sep 18, 2026
49.00
49.25
47.50
47.75
47.75
26,434,900
Sep 17, 2026
50.25
51.00
48.50
48.50
48.50
42,400,300
Sep 16, 2026
51.75
52.75
49.50
50.00
50.00
49,741,100
Sep 15, 2026
48.75
52.00
48.25
51.25
51.25
71,231,400
Sep 14, 2026
48.75
51.75
48.50
48.50
48.50
50,134,300
Sep 11, 2026
47.75
51.25
47.50
50.00
50.00
39,081,100
Sep 10, 2026
46.50
49.00
46.50
48.00
48.00
22,880,400
Sep 9, 2026
46.50
47.25
46.25
46.75
46.75
9,538,800
Sep 8, 2026
46.50
46.75
45.75
46.25
46.25
6,304,100
Sep 7, 2026
46.00
46.75
45.50
46.50
46.50
12,533,100
Sep 4, 2026
44.75
45.75
44.25
45.75
45.75
9,015,900
Sep 3, 2026
45.50
46.00
44.00
44.00
44.00
11,409,200
Sep 2, 2026
44.50
45.50
44.50
45.00
45.00
6,936,000
Sep 1, 2026
47.50
47.75
44.50
45.00
45.00
23,046,700
Aug 31, 2026
46.50
48.50
46.00
47.25
47.25
27,660,400
Aug 28, 2026
46.75
47.25
45.75
46.75
46.75
8,682,600
Aug 27, 2026
47.00
47.50
46.25
47.00
47.00
10,664,900
Aug 26, 2026
45.75
46.75
45.25
46.00
46.00
9,199,000
Aug 25, 2026
45.50
46.00
44.75
45.75
45.75
9,875,900
Aug 24, 2026
46.25
46.50
44.50
45.75
45.75
16,193,600
Aug 21, 2026
47.00
48.00
46.50
47.75
47.75
29,634,100
Aug 20, 2026
49.25
49.25
46.25
46.25
46.25
57,394,000
Aug 19, 2026
48.25
49.50
47.25
49.00
49.00
48,116,700
Aug 18, 2026
48.25
49.75
48.00
49.00
49.00
54,972,800
Aug 17, 2026
43.25
48.75
43.00
48.50
48.50
107,290,500
Aug 14, 2026
38.50
40.50
38.25
39.75
39.75
63,386,600
Aug 13, 2026
37.50
38.50
37.00
37.75
37.75
48,683,200
Aug 11, 2026
36.25
37.25
36.00
36.00
36.00
18,622,100
Aug 10, 2026
37.00
37.25
36.25
36.25
36.25
14,517,000
Aug 7, 2026
36.00
36.50
35.50
36.25
36.25
14,308,800
Aug 6, 2026
37.00
37.00
35.75
35.75
35.75
25,223,300
Aug 5, 2026
36.75
38.00
36.50
36.75
36.75
38,915,700
Aug 4, 2026
36.75
37.00
35.50
35.50
35.50
18,314,100
Aug 3, 2026
36.00
37.25
35.75
36.25
36.25
22,997,700
Jul 31, 2026
35.00
37.00
34.50
36.00
36.00
45,679,600
Jul 30, 2026
36.25
36.50
33.00
33.50
33.50
55,076,000
Jul 27, 2026
37.75
38.00
37.25
37.25
37.25
14,325,600
Jul 24, 2026
38.25
38.50
37.75
38.25
38.25
15,923,900
Jul 23, 2026
39.50
39.50
38.75
39.00
39.00
23,486,100
Jul 22, 2026
38.50
39.50
37.25
39.00
39.00
52,054,800
Jul 21, 2026
38.00
38.50
37.75
38.00
38.00
25,904,200
Jul 20, 2026
36.25
38.00
36.25
37.50
37.50
18,914,800
Jul 17, 2026
37.25
37.50
36.50
36.75
36.75
32,788,900
Jul 16, 2026
39.00
39.00
37.50
38.25
38.25
34,334,600
Jul 15, 2026
38.75
39.50
38.25
39.25
39.25
48,247,200
Jul 14, 2026
36.50
38.25
36.25
38.00
38.00
32,611,700
Jul 13, 2026
37.00
38.50
37.00
37.75
37.75
31,732,400
Jul 10, 2026
37.25
38.00
37.00
37.50
37.50
25,378,900
Jul 9, 2026
35.25
37.00
35.00
36.50
36.50
30,633,800
Jul 8, 2026
36.25
36.50
34.00
34.25
34.25
27,414,400
Jul 7, 2026
37.00
37.25
36.25
36.50
36.50
14,489,600
Jul 6, 2026
37.50
37.50
36.25
37.50
37.50
17,701,100
Jul 3, 2026
37.25
37.75
37.00
37.25
37.25
14,075,800
Jul 2, 2026
37.75
37.75
37.00
37.25
37.25
14,213,100
Jul 1, 2026
39.25
39.25
37.75
38.00
38.00
23,026,300
Jun 30, 2026
38.00
39.00
37.75
39.00
39.00
35,475,000
Jun 29, 2026
37.00
37.75
37.00
37.75
37.75
11,717,800
Jun 26, 2026
36.75
37.25
36.25
36.75
36.75
15,445,000
Jun 25, 2026
38.50
38.75
37.50
38.00
38.00
23,289,900
Jun 24, 2026
36.75
37.75
36.25
37.75
37.75
33,314,600
Jun 23, 2026
38.75
39.25
35.25
36.00
36.00
72,386,200
Jun 22, 2026
38.25
40.25
38.25
39.75
39.75
50,550,100
Jun 19, 2026
38.00
38.25
37.00
37.50
37.50
9,840,000
Jun 18, 2026
38.75
39.00
37.50
37.75
37.75
10,381,700
Jun 17, 2026
37.50
39.00
36.00
39.00
39.00
17,010,000
Jun 16, 2026
37.75
38.00
36.50
37.25
37.25
8,403,500
Jun 15, 2026
38.25
38.50
37.00
37.75
37.75
20,184,600
Jun 12, 2026
36.00
37.00
35.50
36.50
36.50
18,426,900
Jun 11, 2026
33.50
35.25
33.25
34.75
34.75
10,841,300
Jun 10, 2026
34.50
35.25
33.50
34.00
34.00
14,913,800
Jun 9, 2026
35.75
36.25
35.00
35.50
35.50
14,323,000
Jun 8, 2026
33.00
34.75
32.75
34.75
34.75
26,282,100
Jun 5, 2026
38.25
38.50
34.50
36.00
36.00
33,035,900
Jun 4, 2026
38.50
39.75
38.25
38.75
38.75
26,401,800
Jun 2, 2026
36.50
39.00
36.25
39.00
39.00
21,478,800
May 29, 2026
39.00
39.25
37.25
37.25
37.25
39,852,700
May 28, 2026
40.75
40.75
38.25
38.50
38.50
49,191,900
May 27, 2026
39.00
42.00
38.75
40.50
40.50
81,108,200
May 26, 2026
37.50
37.50
37.50
37.50
37.50
-
May 25, 2026
37.00
38.25
36.50
37.50
37.50
52,456,700
May 22, 2026
35.00
36.50
34.25
35.25
35.25
69,715,900
May 21, 2026
36.00
36.00
33.75
34.50
34.50
77,383,400
May 20, 2026
30.75
35.00
30.50
34.50
34.50
102,220,700
May 19, 2026
30.50
30.75
29.00
29.50
29.50
40,245,400
May 18, 2026
31.25
31.50
30.00
30.50
30.50
37,038,100
May 15, 2026
32.75
34.25
31.25
31.50
31.50
91,952,400
May 14, 2026
35.00
35.50
34.50
35.25
35.25
23,000,700
May 13, 2026
33.75
35.25
33.00
35.00
35.00
38,472,900
May 12, 2026
35.75
35.75
32.50
33.00
33.00
29,426,800
May 11, 2026
34.50
35.50
34.50
35.50
35.50
17,814,900
May 8, 2026
35.25
35.75
34.25
34.50
34.50
20,320,300
May 7, 2026
35.00
35.75
34.75
35.25
35.25
23,686,600
May 6, 2026
36.50
36.50
34.75
34.75
34.75
49,055,300
May 5, 2026
33.75
36.25
33.75
35.25
35.25
50,560,000
Apr 30, 2026
32.00
33.25
32.00
33.00
33.00
26,522,300
Apr 29, 2026
32.00
32.75
31.25
32.00
32.00
22,732,200
Apr 28, 2026
33.75
33.75
32.00
32.25
32.25
44,899,900
Apr 27, 2026
30.75
33.75
30.75
32.75
32.75
57,742,600
Apr 24, 2026
29.50
31.50
29.25
30.25
30.25
48,094,100
Apr 23, 2026
28.25
29.75
27.50
29.50
29.50
47,611,800
Apr 22, 2026
28.00
28.75
27.00
28.00
28.00
33,298,400
Apr 21, 2026
28.25
29.00
27.75
28.00
28.00
27,537,300
Apr 20, 2026
28.00
28.50
27.75
28.00
28.00
17,671,900
Apr 17, 2026
27.50
28.75
27.25
28.00
28.00
39,892,900
Apr 16, 2026
27.75
28.00
26.75
27.25
27.25
31,181,700
Apr 10, 2026
26.00
26.75
25.75
26.25
26.25
33,404,100
Apr 9, 2026
25.50
26.50
25.25
25.50
25.50
25,042,600
Apr 8, 2026
26.00
26.00
25.00
25.75
25.75
23,425,700
Apr 7, 2026
24.80
25.50
24.60
25.00
25.00
14,232,500
Apr 3, 2026
25.75
26.00
24.70
25.00
25.00
32,608,700
Apr 2, 2026
25.50
26.00
24.80
25.50
25.50
52,797,300
Apr 1, 2026
28.25
28.25
25.50
26.00
26.00
66,510,800
Mar 31, 2026
28.25
28.50
26.50
27.50
27.50
37,861,600
Mar 30, 2026
27.25
28.25
26.75
28.25
28.25
22,860,100
Mar 27, 2026
28.75
29.00
27.25
27.75
27.75
19,982,900
Mar 26, 2026
27.00
29.50
27.00
28.50
28.50
44,045,900
Mar 25, 2026
23.90
28.50
23.90
27.75
27.75
90,880,400
Mar 24, 2026
25.25
25.50
23.40
23.60
23.60
47,702,200
Mar 23, 2026
24.00
25.50
23.90
24.70
24.70
31,484,700
Mar 20, 2026
24.60
24.90
24.00
24.70
24.70
38,130,100
Mar 19, 2026
25.50
25.75
23.70
24.10
24.10
48,413,400
Mar 18, 2026
26.00
26.50
25.50
25.75
25.75
29,903,900
Mar 17, 2026
25.50
25.75
24.80
25.50
25.50
27,190,800
Mar 16, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
24.20
25.50
24.00
25.50
25.50
28,703,600
Mar 13, 2026
24.90
25.50
24.60
24.70
23.95
36,746,800
Mar 12, 2026
24.10
25.50
24.10
24.90
24.14
54,579,400
Mar 11, 2026
23.70
24.60
23.60
24.00
23.27
54,059,800
Mar 10, 2026
23.80
24.10
22.70
23.60
22.88
66,570,900
Mar 9, 2026
20.60
23.40
20.60
23.20
22.50
109,908,100
Mar 6, 2026
19.30
21.80
18.80
21.40
20.75
80,374,200
Mar 5, 2026
18.00
19.10
17.50
19.10
18.52
67,167,100
Mar 4, 2026
18.10
18.30
16.40
17.30
16.77
56,656,500
Mar 2, 2026
17.90
19.60
17.90
19.20
18.62
69,053,300
Feb 27, 2026
18.30
18.60
18.10
18.20
17.65
29,309,900
Feb 26, 2026
19.00
19.10
18.60
18.60
18.04
11,237,500
Feb 25, 2026
19.30
19.60
18.80
18.80
18.23
25,206,500
Feb 24, 2026
19.00
19.00
18.60
18.90
18.33
9,296,700
Feb 23, 2026
19.50
19.80
18.60
18.90
18.33
45,122,800
Feb 20, 2026
19.20
19.50
18.40
18.60
18.04
51,558,800
Feb 19, 2026
17.60
19.00
17.50
19.00
18.42
48,649,700
Feb 18, 2026
17.60
17.70
17.30
17.40
16.87
9,643,200
Feb 17, 2026
17.20
17.60
17.00
17.60
17.07
9,730,600
Feb 16, 2026
17.50
17.50
17.20
17.20
16.68
11,953,700
Feb 13, 2026
17.10
17.30
17.00
17.20
16.68
10,645,500
Feb 12, 2026
17.00
17.40
16.90
17.30
16.77
13,828,000
Feb 11, 2026
17.40
17.40
17.00
17.00
16.48
21,323,400
Feb 10, 2026
17.90
18.00
17.60
17.90
17.36
16,608,300
Feb 9, 2026
17.50
17.80
17.50
17.60
17.07
15,817,800
Feb 6, 2026
17.10
17.50
17.00
17.20
16.68
10,088,900
Feb 5, 2026
17.20
17.40
17.00
17.20
16.68
8,318,800
Feb 4, 2026
17.40
17.40
17.00
17.30
16.77
8,872,700
Feb 3, 2026
17.20
17.80
17.20
17.40
16.87
11,979,200
Feb 2, 2026
17.50
17.70
16.80
17.00
16.48
9,342,500
Jan 30, 2026
17.70
17.90
17.50
17.50
16.97
5,897,700
Jan 29, 2026
17.90
17.90
17.40
17.90
17.36
10,887,900
Jan 28, 2026
17.90
18.10
17.60
17.70
17.16
11,592,200
Jan 27, 2026
17.00
17.70
17.00
17.70
17.16
13,106,400
Jan 26, 2026
17.10
17.10
16.70
16.80
16.29
8,539,500
Jan 23, 2026
17.30
17.60
17.00
17.10
16.58
9,008,400
Jan 22, 2026
17.50
18.10
17.30
17.40
16.87
24,204,700
Jan 21, 2026
16.80
17.30
16.70
17.20
16.68
10,314,500
Jan 20, 2026
16.70
17.00
16.60
16.90
16.39
10,332,700
Jan 19, 2026
16.40
17.00
16.20
16.80
16.29
11,911,100
Jan 16, 2026
16.30
16.50
16.00
16.40
15.90
7,204,400
Jan 15, 2026
15.50
16.30
15.40
16.20
15.71
11,573,300
Jan 14, 2026
15.20
15.70
15.20
15.60
15.13
6,058,200
Jan 13, 2026
15.70
15.70
15.10
15.10
14.64
7,048,100
Jan 12, 2026
15.80
16.00
15.60
15.60
15.13
3,431,400
Jan 9, 2026
16.20
16.30
15.80
15.80
15.32
6,244,800
Jan 8, 2026
16.20
16.30
16.10
16.10
15.61
5,281,800
Jan 7, 2026
16.20
16.50
16.10
16.40
15.90
7,346,700
Jan 6, 2026
16.40
16.40
16.10
16.10
15.61
4,576,400
Jan 5, 2026
16.60
16.80
16.30
16.30
15.81
6,153,000
Dec 30, 2025
16.30
16.40
16.10
16.30
15.81
3,091,000
Dec 29, 2025
16.30
16.40
16.20
16.30
15.81
3,281,700
Dec 26, 2025
16.40
16.50
16.20
16.40
15.90
2,586,500
Dec 25, 2025
16.80
16.80
16.20
16.30
15.81
7,583,400
Dec 24, 2025
16.80
16.90
16.60
16.80
16.29
4,588,700
Dec 23, 2025
16.80
16.90
16.70
16.90
16.39
5,268,200
Dec 22, 2025
16.60
16.90
16.50
16.70
16.19
9,843,900
Dec 19, 2025
16.10
16.40
16.10
16.30
15.81
5,457,800
Dec 18, 2025
16.00
16.10
15.90
16.00
15.51
6,675,300
Dec 17, 2025
16.40
16.40
16.00
16.00
15.51
7,235,900
Dec 16, 2025
16.30
16.30
16.10
16.20
15.71
4,737,400
Dec 15, 2025
16.00
16.50
15.80
16.50
16.00
5,680,500
Dec 12, 2025
16.10
16.30
15.90
16.10
15.61
7,479,900
Dec 11, 2025
16.60
16.60
16.00
16.00
15.51
4,499,300
Dec 9, 2025
16.10
16.40
16.10
16.40
15.90
7,277,200
Dec 8, 2025
16.30
16.30
15.80
15.90
15.42
8,094,200
Dec 4, 2025
16.40
16.60
16.10
16.30
15.81
8,755,400
Dec 3, 2025
16.60
16.70
16.30
16.40
15.90
7,996,500
Dec 2, 2025
16.90
17.00
16.50
16.70
16.19
8,465,100
Dec 1, 2025
16.30
16.90
16.20
16.90
16.39
12,967,700
Nov 28, 2025
16.30
16.50
16.20
16.40
15.90
9,422,500
Nov 27, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
16.40
16.70
16.20
16.20
15.71
13,982,000
Nov 26, 2025
16.60
16.80
16.40
16.50
15.76
11,810,400
Nov 25, 2025
16.50
16.80
16.40
16.50
15.76
19,664,500
Nov 24, 2025
16.50
16.70
16.20
16.20
15.47
14,796,600
Nov 21, 2025
17.20
17.20
16.30
16.30
15.57
26,328,900
Nov 20, 2025
18.60
18.60
17.60
17.60
16.81
26,227,800
Nov 19, 2025
18.30
18.30
17.80
18.10
17.28
8,567,000
Nov 18, 2025
18.00
18.50
18.00
18.10
17.28
10,697,900
Nov 17, 2025
17.90
18.30
17.60
18.30
17.48
12,687,100
Nov 14, 2025
18.00
18.20
17.50
18.10
17.28
15,354,200
Nov 13, 2025
19.40
19.40
17.90
18.20
17.38
43,800,600
Nov 12, 2025
21.20
21.30
20.50
20.70
19.77
21,826,300
Nov 11, 2025
21.30
21.60
20.80
20.80
19.86
11,444,400
Nov 10, 2025
21.40
21.40
20.70
21.10
20.15
12,295,100
Nov 7, 2025
21.70
21.80
21.20
21.20
20.24
8,932,900
Nov 6, 2025
21.60
22.00
21.50
22.00
21.01
12,508,700
Nov 5, 2025
21.80
22.00
21.00
21.20
20.24
24,350,000
Nov 4, 2025
23.30
23.50
22.50
22.50
21.49
12,151,600
Nov 3, 2025
23.40
23.60
23.30
23.30
22.25
9,148,200
Oct 31, 2025
23.40
23.60
23.10
23.20
22.15
9,888,100
Oct 30, 2025
23.30
24.10
23.20
23.30
22.25
24,282,400
