Hansoh Pharmaceutical Group Company Limited (HANSOH19) Price History

Daily open, high, low, close and volume for Hansoh Pharmaceutical Group Company Limited (HANSOH19) from 2026-01-19 to 2026-10-09, newest first.

‹ HANSOH19 price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 5.45	THB 5.45	THB 5.40	THB 5.40	16,734
2026-10-08	THB 5.75	THB 5.75	THB 5.55	THB 5.55	10,723
2026-10-07	THB 5.80	THB 5.90	THB 5.80	THB 5.85	1,311
2026-10-06	THB 5.85	THB 5.85	THB 5.85	THB 5.85	0
2026-10-05	THB 5.85	THB 5.85	THB 5.85	THB 5.85	17,107
2026-10-02	THB 5.80	THB 5.90	THB 5.80	THB 5.85	2,518
2026-10-01	THB 6.10	THB 6.10	THB 6.10	THB 6.10	2,017
2026-09-30	THB 6.00	THB 6.10	THB 5.95	THB 6.10	13,532
2026-09-29	THB 5.75	THB 5.75	THB 5.75	THB 5.75	4
2026-09-28	THB 5.80	THB 5.80	THB 5.70	THB 5.70	101,502
2026-09-25	THB 5.75	THB 5.75	THB 5.75	THB 5.75	2,001
2026-09-24	THB 5.75	THB 5.85	THB 5.75	THB 5.85	13,597
2026-09-23	THB 5.95	THB 5.95	THB 5.90	THB 5.90	74,252
2026-09-22	THB 6.10	THB 6.10	THB 6.00	THB 6.00	23,055
2026-09-21	THB 6.00	THB 6.10	THB 6.00	THB 6.10	24,130
2026-09-18	THB 5.90	THB 5.95	THB 5.85	THB 5.85	102,945
2026-09-17	THB 5.85	THB 5.90	THB 5.85	THB 5.90	55
2026-09-16	THB 5.80	THB 5.85	THB 5.75	THB 5.75	96,015
2026-09-15	THB 5.85	THB 5.85	THB 5.75	THB 5.75	33,637
2026-09-14	THB 5.70	THB 5.85	THB 5.70	THB 5.85	166,541
2026-09-11	THB 5.50	THB 5.55	THB 5.50	THB 5.55	127,826
2026-09-10	THB 5.70	THB 5.70	THB 5.60	THB 5.65	66,846
2026-09-09	THB 6.10	THB 6.10	THB 5.70	THB 5.85	215,754
2026-09-08	THB 6.00	THB 6.10	THB 6.00	THB 6.10	76,613
2026-09-07	THB 6.15	THB 6.15	THB 6.10	THB 6.15	21,591
2026-09-04	THB 6.15	THB 6.15	THB 6.05	THB 6.15	83,862
2026-09-03	THB 6.05	THB 6.10	THB 6.05	THB 6.10	161,368
2026-09-02	THB 5.95	THB 6.00	THB 5.95	THB 6.00	13,035
2026-09-01	THB 5.85	THB 5.90	THB 5.80	THB 5.85	731
2026-08-31	THB 6.05	THB 6.05	THB 5.95	THB 6.00	45,504
2026-08-28	THB 6.20	THB 6.25	THB 6.15	THB 6.15	24,282
2026-08-27	THB 5.90	THB 6.20	THB 5.90	THB 6.20	248,010
2026-08-26	THB 5.35	THB 5.35	THB 5.30	THB 5.35	18,870
2026-08-25	THB 5.20	THB 5.35	THB 5.20	THB 5.30	211,089
2026-08-24	THB 5.20	THB 5.25	THB 5.15	THB 5.20	299,813
2026-08-21	THB 5.55	THB 5.55	THB 5.45	THB 5.50	10,511
2026-08-20	THB 5.80	THB 5.80	THB 5.60	THB 5.65	17,609
2026-08-19	THB 5.65	THB 5.65	THB 5.65	THB 5.65	1,601
2026-08-18	THB 5.60	THB 5.65	THB 5.60	THB 5.60	90,036
2026-08-17	THB 5.65	THB 5.65	THB 5.60	THB 5.60	21,821
2026-08-14	THB 5.70	THB 5.70	THB 5.60	THB 5.70	3,361
2026-08-13	THB 5.85	THB 5.85	THB 5.75	THB 5.75	11,768
2026-08-11	THB 6.00	THB 6.15	THB 5.90	THB 5.90	43,971
2026-08-10	THB 5.60	THB 5.85	THB 5.60	THB 5.85	18,717
2026-08-07	THB 5.40	THB 5.60	THB 5.40	THB 5.55	8,323
2026-08-06	THB 5.30	THB 5.35	THB 5.30	THB 5.35	3,907
2026-08-05	THB 5.35	THB 5.35	THB 5.35	THB 5.35	332
2026-08-04	THB 5.40	THB 5.40	THB 5.35	THB 5.40	5,802
2026-08-03	THB 5.25	THB 5.40	THB 5.25	THB 5.40	3,782
2026-07-31	THB 5.45	THB 5.50	THB 5.40	THB 5.50	4,344
2026-07-30	THB 5.75	THB 5.75	THB 5.55	THB 5.60	386
2026-07-27	THB 5.50	THB 5.60	THB 5.50	THB 5.60	2,102
2026-07-24	THB 5.60	THB 5.60	THB 5.55	THB 5.55	306
2026-07-23	THB 5.65	THB 5.65	THB 5.65	THB 5.65	221
2026-07-22	THB 5.70	THB 5.70	THB 5.65	THB 5.65	3,007
2026-07-21	THB 5.55	THB 5.60	THB 5.50	THB 5.60	3,352
2026-07-20	THB 5.60	THB 5.65	THB 5.60	THB 5.65	92
2026-07-17	THB 5.50	THB 5.60	THB 5.45	THB 5.50	417
2026-07-16	THB 5.75	THB 5.85	THB 5.70	THB 5.75	12,521
2026-07-15	THB 5.80	THB 5.80	THB 5.70	THB 5.70	5,344
2026-07-14	THB 5.60	THB 5.60	THB 5.60	THB 5.60	2,105
2026-07-13	THB 5.55	THB 5.60	THB 5.55	THB 5.60	421
2026-07-10	THB 5.65	THB 5.65	THB 5.55	THB 5.55	1,052
2026-07-09	THB 5.40	THB 5.40	THB 5.35	THB 5.35	25,911
2026-07-08	THB 5.55	THB 5.55	THB 5.50	THB 5.55	10,920
2026-07-07	THB 5.65	THB 5.65	THB 5.50	THB 5.55	8,786
2026-07-06	THB 5.95	THB 5.95	THB 5.75	THB 5.75	21,559
2026-07-03	THB 5.55	THB 5.75	THB 5.55	THB 5.70	16,924
2026-07-02	THB 5.35	THB 5.40	THB 5.25	THB 5.25	103,782
2026-07-01	THB 5.05	THB 5.05	THB 5.05	THB 5.05	35
2026-06-30	THB 5.00	THB 5.10	THB 4.98	THB 5.10	112,235
2026-06-29	THB 5.15	THB 5.25	THB 5.15	THB 5.20	46,454
2026-06-26	THB 4.88	THB 4.90	THB 4.84	THB 4.90	3,336
2026-06-25	THB 5.00	THB 5.00	THB 4.90	THB 4.94	208,678
2026-06-24	THB 5.00	THB 5.00	THB 5.00	THB 5.00	98,506
2026-06-23	THB 5.00	THB 5.00	THB 4.98	THB 4.98	4,205
2026-06-22	THB 4.96	THB 4.98	THB 4.94	THB 4.96	268,045
2026-06-19	THB 5.00	THB 5.00	THB 4.98	THB 4.98	44,059
2026-06-18	THB 4.98	THB 4.98	THB 4.96	THB 4.96	1,109
2026-06-17	THB 5.00	THB 5.05	THB 4.96	THB 4.96	7,679
2026-06-16	THB 4.94	THB 4.98	THB 4.92	THB 4.98	8,180
2026-06-15	THB 4.98	THB 4.98	THB 4.96	THB 4.98	11,039
2026-06-12	THB 4.92	THB 5.05	THB 4.92	THB 5.05	103,107
2026-06-11	THB 4.88	THB 4.90	THB 4.88	THB 4.90	51,871
2026-06-10	THB 4.78	THB 4.90	THB 4.78	THB 4.88	10,213
2026-06-09	THB 4.78	THB 4.84	THB 4.78	THB 4.82	11,464
2026-06-08	THB 4.86	THB 4.88	THB 4.76	THB 4.84	23,259
2026-06-05	THB 4.98	THB 4.98	THB 4.86	THB 4.88	83,393
2026-06-04	THB 5.00	THB 5.05	THB 4.96	THB 4.98	71,551
2026-06-02	THB 5.20	THB 5.25	THB 5.15	THB 5.20	36,828
2026-05-29	THB 5.15	THB 5.25	THB 5.10	THB 5.25	62,748
2026-05-28	THB 5.40	THB 5.40	THB 5.20	THB 5.25	38,816
2026-05-27	THB 5.60	THB 5.65	THB 5.60	THB 5.65	3,118
2026-05-26	THB 5.70	THB 5.75	THB 5.70	THB 5.70	22,005
2026-05-25	THB 5.70	THB 5.70	THB 5.70	THB 5.70	3
2026-05-22	THB 5.70	THB 5.70	THB 5.65	THB 5.65	23,416
2026-05-21	THB 5.70	THB 5.70	THB 5.70	THB 5.70	1,001
2026-05-20	THB 5.55	THB 5.65	THB 5.55	THB 5.60	16,337
2026-05-19	THB 5.65	THB 5.65	THB 5.65	THB 5.65	4,004
2026-05-18	THB 5.75	THB 5.75	THB 5.65	THB 5.75	17,816
2026-05-15	THB 5.85	THB 5.85	THB 5.85	THB 5.85	57
2026-05-14	THB 5.95	THB 5.95	THB 5.85	THB 5.90	23,290
2026-05-13	THB 5.95	THB 6.05	THB 5.95	THB 5.95	6,003
2026-05-12	THB 6.00	THB 6.05	THB 6.00	THB 6.05	2,172
2026-05-11	THB 5.95	THB 6.10	THB 5.95	THB 6.05	5,307
2026-05-08	THB 6.00	THB 6.05	THB 5.95	THB 5.95	19,504
2026-05-07	THB 6.20	THB 6.20	THB 6.15	THB 6.20	421,529
2026-05-06	THB 6.10	THB 6.15	THB 6.05	THB 6.15	27,128
2026-05-05	THB 6.10	THB 6.15	THB 6.10	THB 6.15	10,168
2026-04-30	THB 6.20	THB 6.25	THB 6.15	THB 6.15	53,265
2026-04-29	THB 6.15	THB 6.15	THB 6.05	THB 6.05	90,084
2026-04-28	THB 6.35	THB 6.35	THB 6.15	THB 6.20	12,579
2026-04-27	THB 6.30	THB 6.45	THB 6.30	THB 6.45	28,317
2026-04-24	THB 6.55	THB 6.55	THB 6.45	THB 6.55	40,077
2026-04-23	THB 6.40	THB 6.45	THB 6.35	THB 6.35	13,000
2026-04-22	THB 6.55	THB 6.55	THB 6.55	THB 6.55	200
2026-04-21	THB 6.40	THB 6.40	THB 6.40	THB 6.40	20,001
2026-04-20	THB 6.50	THB 6.55	THB 6.50	THB 6.55	9,339
2026-04-17	THB 6.55	THB 6.55	THB 6.55	THB 6.55	30
2026-04-16	THB 6.50	THB 6.60	THB 6.45	THB 6.60	48,425
2026-04-10	THB 6.35	THB 6.35	THB 6.35	THB 6.35	1,000
2026-04-09	THB 6.35	THB 6.40	THB 6.30	THB 6.35	30,420
2026-04-08	THB 6.45	THB 6.45	THB 6.20	THB 6.20	15,247
2026-04-07	THB 6.60	THB 6.60	THB 6.55	THB 6.60	425
2026-04-03	THB 6.60	THB 6.60	THB 6.60	THB 6.60	1,310
2026-04-02	THB 6.40	THB 6.65	THB 6.40	THB 6.65	64,912
2026-04-01	THB 6.20	THB 6.25	THB 6.15	THB 6.20	8,915
2026-03-31	THB 5.95	THB 6.00	THB 5.90	THB 6.00	30,026
2026-03-30	THB 5.45	THB 5.45	THB 5.45	THB 5.45	0
2026-03-27	THB 5.30	THB 5.50	THB 5.30	THB 5.45	2,865
2026-03-26	THB 5.30	THB 5.30	THB 5.25	THB 5.25	50,151
2026-03-25	THB 5.25	THB 5.30	THB 5.25	THB 5.30	503
2026-03-24	THB 5.25	THB 5.30	THB 5.25	THB 5.30	2,010
2026-03-23	THB 5.25	THB 5.25	THB 5.15	THB 5.20	16,070
2026-03-20	THB 5.50	THB 5.50	THB 5.35	THB 5.40	21,213
2026-03-19	THB 5.45	THB 5.45	THB 5.45	THB 5.45	20,025
2026-03-18	THB 5.50	THB 5.50	THB 5.50	THB 5.50	1
2026-03-17	THB 5.45	THB 5.50	THB 5.45	THB 5.50	1,001
2026-03-16	THB 5.40	THB 5.45	THB 5.35	THB 5.45	221
2026-03-13	THB 5.45	THB 5.45	THB 5.40	THB 5.40	429
2026-03-12	THB 5.50	THB 5.50	THB 5.50	THB 5.50	0
2026-03-11	THB 5.50	THB 5.50	THB 5.45	THB 5.50	108
2026-03-10	THB 5.60	THB 5.60	THB 5.55	THB 5.55	108
2026-03-09	THB 5.40	THB 5.50	THB 5.35	THB 5.50	3,370
2026-03-06	THB 5.35	THB 5.50	THB 5.35	THB 5.50	5,701
2026-03-05	THB 5.35	THB 5.40	THB 5.25	THB 5.25	9,900
2026-03-04	THB 5.30	THB 5.30	THB 5.15	THB 5.20	12,670
2026-03-02	THB 5.45	THB 5.55	THB 5.45	THB 5.55	3,790
2026-02-27	THB 5.50	THB 5.50	THB 5.50	THB 5.50	1,378
2026-02-26	THB 5.50	THB 5.60	THB 5.45	THB 5.45	3,368
2026-02-25	THB 5.55	THB 5.60	THB 5.50	THB 5.50	5,260
2026-02-24	THB 5.65	THB 5.65	THB 5.50	THB 5.55	16,631
2026-02-23	THB 5.90	THB 5.90	THB 5.90	THB 5.90	161
2026-02-20	THB 5.90	THB 5.90	THB 5.90	THB 5.90	306
2026-02-19	THB 5.90	THB 5.90	THB 5.90	THB 5.90	2,200
2026-02-18	THB 5.90	THB 5.90	THB 5.90	THB 5.90	1,000
2026-02-17	THB 5.90	THB 5.90	THB 5.90	THB 5.90	4,003
2026-02-16	THB 5.85	THB 5.90	THB 5.85	THB 5.90	1,008
2026-02-13	THB 5.90	THB 5.90	THB 5.85	THB 5.85	2,381
2026-02-12	THB 5.90	THB 5.95	THB 5.85	THB 5.95	2,606
2026-02-11	THB 6.05	THB 6.10	THB 6.05	THB 6.10	103
2026-02-10	THB 6.05	THB 6.10	THB 6.05	THB 6.05	5,914
2026-02-09	THB 6.00	THB 6.00	THB 5.90	THB 5.90	2,264
2026-02-06	THB 5.95	THB 5.95	THB 5.90	THB 5.95	8,132
2026-02-05	THB 5.85	THB 6.00	THB 5.80	THB 6.00	9,128
2026-02-04	THB 6.00	THB 6.00	THB 5.95	THB 6.00	4,740
2026-02-03	THB 6.05	THB 6.10	THB 6.05	THB 6.05	3,321
2026-02-02	THB 6.20	THB 6.20	THB 6.10	THB 6.10	8,042
2026-01-30	THB 6.20	THB 6.20	THB 6.20	THB 6.20	20,022
2026-01-29	THB 6.25	THB 6.25	THB 6.10	THB 6.15	2,254
2026-01-28	THB 6.20	THB 6.25	THB 6.15	THB 6.25	1,175
2026-01-27	THB 6.25	THB 6.25	THB 6.20	THB 6.20	22,211
2026-01-26	THB 6.40	THB 6.40	THB 6.35	THB 6.40	600
2026-01-23	THB 6.45	THB 6.45	THB 6.40	THB 6.40	3,212
2026-01-22	THB 6.55	THB 6.55	THB 6.45	THB 6.45	5,322
2026-01-21	THB 6.45	THB 6.50	THB 6.45	THB 6.50	2,102
2026-01-20	THB 6.50	THB 6.50	THB 6.40	THB 6.45	6,240
2026-01-19	THB 6.65	THB 6.70	THB 6.60	THB 6.65	21,219