Hana Microelectronics Public Company Limited (HANA-R) Price History

Daily open, high, low, close and volume for Hana Microelectronics Public Company Limited (HANA-R) from 2025-10-09 to 2026-10-09, newest first.

‹ HANA-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 51.95	THB 52.75	THB 51.25	THB 51.95	1,268,500
2026-10-08	THB 52.78	THB 53.25	THB 52.25	THB 52.78	1,725,700
2026-10-07	THB 53.12	THB 53.50	THB 52.50	THB 53.12	7,927,300
2026-10-06	THB 52.80	THB 53.25	THB 52.00	THB 52.80	2,236,700
2026-10-05	THB 53.03	THB 53.03	THB 53.03	THB 53.03	0
2026-10-02	THB 53.03	THB 54.00	THB 51.50	THB 53.03	12,585,000
2026-10-01	THB 51.88	THB 54.25	THB 50.50	THB 51.88	5,033,200
2026-09-30	THB 53.00	THB 53.75	THB 52.25	THB 53.00	14,262,900
2026-09-29	THB 50.94	THB 51.25	THB 50.25	THB 50.94	2,085,500
2026-09-28	THB 50.84	THB 50.84	THB 50.84	THB 50.84	0
2026-09-25	THB 50.84	THB 51.50	THB 50.25	THB 50.84	2,315,200
2026-09-24	THB 51.52	THB 52.25	THB 50.50	THB 51.52	4,588,400
2026-09-23	THB 51.74	THB 52.50	THB 50.75	THB 51.74	4,623,300
2026-09-22	THB 49.88	THB 50.25	THB 49.50	THB 49.88	4,785,400
2026-09-21	THB 49.28	THB 49.28	THB 49.28	THB 49.28	0
2026-09-18	THB 49.28	THB 50.75	THB 48.50	THB 49.28	3,358,800
2026-09-17	THB 50.35	THB 52.50	THB 49.75	THB 50.35	5,368,700
2026-09-16	THB 51.07	THB 52.00	THB 48.25	THB 51.07	14,948,800
2026-09-15	THB 49.70	THB 51.50	THB 48.50	THB 49.70	4,225,800
2026-09-14	THB 48.10	THB 48.10	THB 48.10	THB 48.10	0
2026-09-11	THB 48.10	THB 49.00	THB 46.50	THB 48.10	7,442,500
2026-09-10	THB 46.86	THB 47.25	THB 46.50	THB 46.86	2,057,600
2026-09-09	THB 46.27	THB 46.75	THB 46.00	THB 46.27	1,661,400
2026-09-08	THB 46.35	THB 46.75	THB 45.50	THB 46.35	3,502,700
2026-09-07	THB 44.72	THB 44.72	THB 44.72	THB 44.72	0
2026-09-04	THB 44.72	THB 46.00	THB 44.00	THB 44.72	2,909,500
2026-09-03	THB 45.06	THB 45.50	THB 44.50	THB 45.06	2,630,400
2026-09-02	THB 45.40	THB 47.75	THB 44.50	THB 45.40	2,770,900
2026-09-01	THB 47.44	THB 48.50	THB 46.00	THB 47.44	14,130,400
2026-08-31	THB 46.91	THB 46.91	THB 46.91	THB 46.91	0
2026-08-28	THB 46.91	THB 47.50	THB 46.50	THB 46.91	4,439,500
2026-08-27	THB 46.09	THB 46.75	THB 45.25	THB 46.09	1,817,800
2026-08-26	THB 45.46	THB 46.00	THB 44.75	THB 45.46	3,896,000
2026-08-25	THB 45.27	THB 46.50	THB 44.50	THB 45.27	2,607,400
2026-08-24	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-21	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-20	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-19	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-18	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-17	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-14	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-13	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-11	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-10	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-07	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-06	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-05	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-04	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-08-03	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-31	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-30	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-27	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-24	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-23	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-22	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-21	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-20	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-17	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-16	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-15	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-14	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-13	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-10	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-09	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-08	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-07	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-06	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-03	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-02	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-07-01	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-30	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-29	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-26	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-25	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-24	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-23	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-22	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-19	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-18	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-17	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-16	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-15	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-12	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-11	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-10	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-09	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-08	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-05	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-04	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-06-02	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-29	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-28	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-27	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-26	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-25	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-22	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-21	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-20	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-19	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-18	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-15	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-14	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-13	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-12	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-11	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-08	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-07	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-06	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-05-05	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-30	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-29	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-28	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-27	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-24	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-23	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-22	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-21	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-20	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-17	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-16	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-10	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-09	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-08	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-07	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-03	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-02	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-04-01	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-03-31	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-03-30	THB 28.43	THB 28.43	THB 28.43	THB 28.43	0
2026-03-27	THB 28.43	THB 29.25	THB 27.00	THB 28.43	5,947,600
2026-03-26	THB 26.18	THB 28.50	THB 23.90	THB 26.18	20,709,000
2026-03-25	THB 23.95	THB 25.25	THB 23.50	THB 23.95	10,682,100
2026-03-24	THB 24.86	THB 25.25	THB 24.00	THB 24.86	4,916,900
2026-03-23	THB 24.48	THB 24.48	THB 24.48	THB 24.48	0
2026-03-20	THB 24.48	THB 25.50	THB 23.80	THB 24.48	18,293,100
2026-03-19	THB 25.99	THB 26.50	THB 25.50	THB 25.99	3,218,800
2026-03-18	THB 25.34	THB 25.75	THB 24.80	THB 25.34	5,821,300
2026-03-17	THB 24.56	THB 25.50	THB 24.00	THB 24.56	6,420,600
2026-03-16	THB 24.90	THB 24.90	THB 24.90	THB 24.90	0
2026-03-13	THB 24.90	THB 25.25	THB 24.10	THB 24.90	12,302,100
2026-03-12	THB 24.09	THB 24.50	THB 23.60	THB 24.09	12,996,400
2026-03-11	THB 23.57	THB 24.10	THB 22.80	THB 23.57	12,500,700
2026-03-10	THB 21.71	THB 23.40	THB 20.60	THB 21.71	13,709,100
2026-03-09	THB 18.39	THB 18.39	THB 18.39	THB 18.39	0
2026-03-06	THB 18.39	THB 19.10	THB 17.60	THB 18.39	20,637,900
2026-03-05	THB 17.09	THB 18.20	THB 16.50	THB 17.09	11,166,900
2026-03-04	THB 18.69	THB 18.69	THB 18.69	THB 18.69	0
2026-03-02	THB 18.69	THB 18.69	THB 18.69	THB 18.69	0
2026-02-27	THB 18.69	THB 19.00	THB 18.60	THB 18.69	398,300
2026-02-26	THB 19.07	THB 19.50	THB 18.80	THB 19.07	3,496,500
2026-02-25	THB 18.85	THB 19.00	THB 18.60	THB 18.85	1,784,500
2026-02-24	THB 19.17	THB 19.60	THB 18.60	THB 19.17	4,642,500
2026-02-23	THB 18.24	THB 18.24	THB 18.24	THB 18.24	0
2026-02-20	THB 18.24	THB 19.00	THB 17.60	THB 18.24	11,487,300
2026-02-19	THB 17.49	THB 17.70	THB 17.40	THB 17.49	1,246,500
2026-02-18	THB 17.43	THB 17.60	THB 17.00	THB 17.43	4,563,000
2026-02-17	THB 17.37	THB 17.50	THB 17.20	THB 17.37	4,829,300
2026-02-16	THB 17.22	THB 17.22	THB 17.22	THB 17.22	0
2026-02-13	THB 17.22	THB 17.40	THB 16.90	THB 17.22	3,727,600
2026-02-12	THB 17.17	THB 17.40	THB 17.00	THB 17.17	1,972,100
2026-02-11	THB 17.82	THB 18.00	THB 17.60	THB 17.82	4,405,100
2026-02-10	THB 17.66	THB 17.80	THB 17.50	THB 17.66	5,049,000
2026-02-09	THB 17.22	THB 17.22	THB 17.22	THB 17.22	0
2026-02-06	THB 17.22	THB 17.30	THB 17.10	THB 17.22	1,436,800
2026-02-05	THB 17.27	THB 17.40	THB 17.10	THB 17.27	2,304,100
2026-02-04	THB 17.48	THB 17.70	THB 17.20	THB 17.48	3,850,300
2026-02-03	THB 17.10	THB 17.70	THB 16.80	THB 17.10	1,094,600
2026-02-02	THB 17.71	THB 17.71	THB 17.71	THB 17.71	0
2026-01-30	THB 17.71	THB 17.90	THB 17.50	THB 17.71	843,200
2026-01-29	THB 17.76	THB 18.00	THB 17.60	THB 17.76	1,757,600
2026-01-28	THB 17.52	THB 17.70	THB 17.00	THB 17.52	2,431,000
2026-01-27	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-26	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-23	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-22	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-21	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-20	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-19	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-16	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-15	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-14	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-13	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-12	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-09	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-08	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-07	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-06	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-05	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-30	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-29	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-26	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-25	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-24	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-23	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-22	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-19	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-18	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-17	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-16	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-15	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-12	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-11	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-09	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-08	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-04	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-03	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-02	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-01	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-28	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-27	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-26	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-25	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-24	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-21	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-20	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-19	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-18	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-17	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-14	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-13	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-12	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-11	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-10	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-07	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-06	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-05	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-04	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-03	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-31	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-30	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-29	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-28	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-27	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-24	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-22	THB 23.81	THB 24.10	THB 23.50	THB 23.81	2,350,100
2025-10-21	THB 23.82	THB 24.10	THB 23.40	THB 23.82	3,032,700
2025-10-20	THB 24.34	THB 24.34	THB 24.34	THB 24.34	0
2025-10-17	THB 24.34	THB 24.60	THB 24.00	THB 24.34	5,725,800
2025-10-16	THB 23.54	THB 23.90	THB 23.10	THB 23.54	5,107,500
2025-10-15	THB 23.52	THB 23.90	THB 23.00	THB 23.52	3,285,400
2025-10-14	THB 24.92	THB 24.92	THB 24.92	THB 24.92	0
2025-10-10	THB 24.92	THB 25.25	THB 24.60	THB 24.92	6,033,900
2025-10-09	THB 24.52	THB 24.90	THB 24.20	THB 24.52	3,286,700