Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,690.25 +1,142.98 (+2.02%) CMC Crypto 200
1,195.27 -13.42 (-1.11%)
Hana Microelectronics Public Company Limited (HANA.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 48.25 | 49.00 | 47.75 | 48.50 | 48.50 | 10,771,300 |
| 04 Jul 2024 | 46.75 | 48.25 | 46.75 | 48.00 | 48.00 | 12,194,100 |
| 03 Jul 2024 | 44.75 | 46.75 | 44.50 | 46.25 | 46.25 | 9,159,000 |
| 02 Jul 2024 | 47.00 | 47.00 | 44.50 | 44.75 | 44.75 | 13,043,100 |
| 01 Jul 2024 | 46.25 | 47.00 | 45.00 | 46.50 | 46.50 | 10,552,700 |
| 28 Jun 2024 | 46.75 | 46.75 | 46.00 | 46.50 | 46.50 | 4,983,300 |
| 27 Jun 2024 | 45.75 | 46.75 | 45.75 | 46.25 | 46.25 | 5,511,800 |
| 26 Jun 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 25 Jun 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 24 Jun 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 21 Jun 2024 | 47.25 | 48.25 | 47.00 | 47.75 | 47.75 | 8,503,600 |
| 20 Jun 2024 | 48.25 | 48.50 | 47.50 | 48.00 | 48.00 | 11,256,300 |
| 19 Jun 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 18 Jun 2024 | 46.00 | 46.50 | 45.50 | 46.25 | 46.25 | 12,079,000 |
| 17 Jun 2024 | 45.25 | 45.75 | 44.25 | 45.25 | 45.25 | 10,260,400 |
| 14 Jun 2024 | 45.50 | 46.25 | 45.25 | 45.50 | 45.50 | 8,650,300 |
| 13 Jun 2024 | 46.50 | 46.50 | 45.25 | 45.50 | 45.50 | 17,902,100 |
| 12 Jun 2024 | 43.25 | 45.75 | 43.25 | 45.75 | 45.75 | 30,250,400 |
| 11 Jun 2024 | 42.00 | 43.50 | 41.50 | 43.00 | 43.00 | 20,180,300 |
| 10 Jun 2024 | 40.75 | 42.00 | 40.00 | 41.50 | 41.50 | 9,176,900 |
| 07 Jun 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 06 Jun 2024 | 40.50 | 42.00 | 40.25 | 41.75 | 41.75 | 30,496,100 |
| 05 Jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 04 Jun 2024 | 40.75 | 41.00 | 39.50 | 39.50 | 39.50 | 8,097,500 |
| 31 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 30 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 29 May 2024 | 40.25 | 40.75 | 39.25 | 39.50 | 39.50 | 7,456,400 |
| 28 May 2024 | 40.75 | 41.00 | 40.25 | 40.50 | 40.50 | 4,044,700 |
| 27 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 24 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 23 May 2024 | 40.50 | 41.25 | 40.25 | 40.75 | 40.75 | 9,926,500 |
| 21 May 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 20 May 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 17 May 2024 | 40.25 | 42.00 | 40.00 | 41.25 | 41.25 | 23,938,900 |
| 16 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 15 May 2024 | 39.75 | 41.00 | 38.50 | 39.50 | 39.50 | 31,377,900 |
| 14 May 2024 | 39.75 | 41.00 | 39.25 | 40.75 | 40.75 | 13,915,000 |
| 13 May 2024 | 39.00 | 39.75 | 38.00 | 39.50 | 39.50 | 8,537,100 |
| 10 May 2024 | 38.75 | 39.00 | 38.25 | 39.00 | 39.00 | 4,275,400 |
| 09 May 2024 | 39.00 | 39.50 | 38.50 | 38.50 | 38.50 | 4,691,500 |
| 08 May 2024 | 39.50 | 39.75 | 39.00 | 39.25 | 39.25 | 3,696,600 |
| 07 May 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 03 May 2024 | 38.25 | 38.75 | 38.00 | 38.25 | 38.25 | 3,294,000 |
| 02 May 2024 | 38.50 | 38.75 | 38.00 | 38.00 | 38.00 | 5,396,300 |
| 30 Apr 2024 | 38.50 | 39.00 | 38.25 | 38.75 | 38.75 | 4,370,300 |
| 29 Apr 2024 | 39.25 | 39.50 | 38.00 | 38.50 | 38.50 | 9,866,500 |
| 26 Apr 2024 | 39.25 | 39.75 | 39.25 | 39.25 | 39.25 | 5,558,300 |
| 25 Apr 2024 | 38.75 | 39.75 | 38.75 | 39.50 | 39.50 | 8,883,600 |
| 24 Apr 2024 | 38.50 | 39.50 | 38.00 | 39.00 | 39.00 | 17,336,700 |
| 23 Apr 2024 | 37.25 | 38.00 | 37.00 | 37.75 | 37.75 | 5,735,600 |
| 22 Apr 2024 | 36.75 | 37.00 | 36.00 | 36.75 | 36.75 | 10,882,300 |
| 19 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 18 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 17 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 11 Apr 2024 | 39.75 | 40.00 | 39.00 | 39.25 | 39.25 | 11,240,200 |
| 10 Apr 2024 | 40.00 | 41.00 | 40.00 | 40.25 | 40.25 | 16,002,300 |
| 09 Apr 2024 | 39.25 | 40.00 | 39.00 | 39.75 | 39.75 | 8,227,900 |
| 05 Apr 2024 | 38.50 | 39.50 | 38.25 | 39.25 | 39.25 | 4,241,700 |
| 04 Apr 2024 | 39.25 | 39.50 | 38.75 | 38.75 | 38.75 | 4,394,900 |
| 03 Apr 2024 | 39.50 | 39.75 | 39.25 | 39.25 | 39.25 | 7,223,300 |
| 02 Apr 2024 | 39.75 | 40.25 | 39.50 | 40.00 | 40.00 | 12,097,000 |
| 01 Apr 2024 | 40.00 | 40.25 | 39.50 | 39.75 | 39.75 | 4,988,400 |
| 29 Mar 2024 | 39.50 | 40.00 | 39.00 | 39.75 | 39.75 | 4,059,400 |
| 28 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 27 Mar 2024 | 39.50 | 40.00 | 39.25 | 39.50 | 39.50 | 10,517,300 |
| 26 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 25 Mar 2024 | 39.00 | 39.25 | 37.75 | 38.00 | 38.00 | 17,667,900 |
| 22 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 21 Mar 2024 | 38.50 | 40.25 | 38.25 | 39.00 | 39.00 | 25,419,100 |
| 20 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 19 Mar 2024 | 38.25 | 38.50 | 37.50 | 37.75 | 37.75 | 7,862,100 |
| 18 Mar 2024 | 38.50 | 39.50 | 38.50 | 38.50 | 38.50 | 8,592,500 |
| 15 Mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 14 Mar 2024 | 38.75 | 38.75 | 38.00 | 38.25 | 38.25 | 8,261,300 |
| 13 Mar 2024 | 38.50 | 39.25 | 38.50 | 38.75 | 38.75 | 4,503,400 |
| 13 Mar 2024 | 0.5 Dividend | |||||
| 12 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.00 | - |
| 11 Mar 2024 | 39.25 | 40.00 | 38.75 | 39.50 | 39.00 | 12,913,800 |
| 08 Mar 2024 | 37.75 | 39.50 | 37.75 | 39.25 | 38.75 | 16,222,700 |
| 07 Mar 2024 | 37.50 | 38.00 | 37.00 | 37.75 | 37.27 | 9,826,300 |
| 06 Mar 2024 | 36.50 | 37.75 | 36.25 | 37.50 | 37.03 | 11,352,900 |
| 05 Mar 2024 | 36.00 | 37.50 | 35.25 | 36.75 | 36.28 | 21,869,200 |
| 04 Mar 2024 | 36.00 | 36.50 | 35.75 | 36.00 | 35.54 | 10,546,000 |
| 01 Mar 2024 | 37.25 | 37.50 | 35.75 | 36.00 | 35.54 | 18,320,000 |
| 29 Feb 2024 | 36.50 | 38.00 | 36.50 | 37.00 | 36.53 | 27,408,500 |
| 28 Feb 2024 | 36.00 | 37.25 | 35.50 | 36.00 | 35.54 | 62,099,800 |
| 27 Feb 2024 | 41.50 | 42.25 | 41.00 | 41.50 | 40.97 | 8,887,100 |
| 23 Feb 2024 | 44.00 | 44.00 | 41.50 | 41.50 | 40.97 | 18,795,500 |
| 22 Feb 2024 | 43.75 | 44.00 | 43.00 | 43.25 | 42.70 | 9,132,700 |
| 21 Feb 2024 | 43.00 | 43.75 | 42.25 | 43.00 | 42.46 | 12,010,600 |
| 20 Feb 2024 | 45.25 | 45.25 | 43.00 | 43.25 | 42.70 | 12,955,200 |
| 19 Feb 2024 | 44.75 | 45.75 | 44.75 | 45.25 | 44.68 | 5,590,000 |
| 16 Feb 2024 | 47.25 | 47.50 | 44.75 | 44.75 | 44.18 | 9,941,300 |
| 15 Feb 2024 | 47.00 | 47.50 | 46.50 | 47.00 | 46.41 | 8,696,900 |
| 14 Feb 2024 | 47.75 | 48.25 | 46.25 | 46.75 | 46.16 | 12,902,500 |
| 13 Feb 2024 | 50.50 | 51.50 | 49.00 | 49.00 | 48.38 | 9,913,500 |
| 12 Feb 2024 | 50.00 | 50.75 | 49.75 | 50.25 | 49.61 | 4,725,500 |
| 09 Feb 2024 | 50.00 | 50.50 | 49.75 | 49.75 | 49.12 | 3,382,100 |
| 08 Feb 2024 | 50.25 | 50.75 | 50.00 | 50.00 | 49.37 | 4,610,900 |
| 07 Feb 2024 | 51.00 | 51.25 | 49.75 | 50.25 | 49.61 | 7,164,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.