Hua Hong Grace Semiconductor Limited (HUAHONG23) Price History
Daily open, high, low, close and volume for Hua Hong Grace Semiconductor Limited (HUAHONG23) from 2026-06-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | THB 5.70 | THB 5.85 | THB 5.55 | THB 5.80 | 1,129,588 |
| 2026-10-08 | THB 6.05 | THB 6.10 | THB 5.85 | THB 5.90 | 3,303,444 |
| 2026-10-07 | THB 6.50 | THB 6.60 | THB 6.45 | THB 6.50 | 307,981 |
| 2026-10-06 | THB 6.65 | THB 6.70 | THB 6.60 | THB 6.70 | 11,858,105 |
| 2026-10-05 | THB 6.65 | THB 6.75 | THB 6.65 | THB 6.65 | 727,397 |
| 2026-10-02 | THB 6.40 | THB 6.45 | THB 6.40 | THB 6.40 | 396,050 |
| 2026-10-01 | THB 6.50 | THB 6.50 | THB 6.40 | THB 6.40 | 57,781 |
| 2026-09-30 | THB 6.45 | THB 6.50 | THB 6.30 | THB 6.35 | 304,489 |
| 2026-09-29 | THB 6.50 | THB 6.65 | THB 6.45 | THB 6.50 | 274,344 |
| 2026-09-28 | THB 6.40 | THB 6.50 | THB 6.40 | THB 6.50 | 671,359 |
| 2026-09-25 | THB 6.65 | THB 6.80 | THB 6.60 | THB 6.80 | 564,017 |
| 2026-09-24 | THB 6.75 | THB 6.75 | THB 6.65 | THB 6.75 | 264,796 |
| 2026-09-23 | THB 7.00 | THB 7.00 | THB 6.85 | THB 6.90 | 226,929 |
| 2026-09-22 | THB 7.05 | THB 7.05 | THB 6.90 | THB 6.90 | 359,078 |
| 2026-09-21 | THB 6.90 | THB 7.05 | THB 6.85 | THB 7.05 | 457,877 |
| 2026-09-18 | THB 6.95 | THB 7.15 | THB 6.90 | THB 6.95 | 1,466,696 |
| 2026-09-17 | THB 6.65 | THB 6.70 | THB 6.60 | THB 6.70 | 287,636 |
| 2026-09-16 | THB 6.70 | THB 6.90 | THB 6.70 | THB 6.70 | 13,477,249 |
| 2026-09-15 | THB 6.55 | THB 6.60 | THB 6.40 | THB 6.50 | 3,805,277 |
| 2026-09-14 | THB 6.55 | THB 6.60 | THB 6.45 | THB 6.50 | 461,998 |
| 2026-09-11 | THB 6.60 | THB 6.80 | THB 6.50 | THB 6.65 | 357,672 |
| 2026-09-10 | THB 6.80 | THB 6.85 | THB 6.75 | THB 6.75 | 265,537 |
| 2026-09-09 | THB 6.70 | THB 6.75 | THB 6.65 | THB 6.75 | 215,222 |
| 2026-09-08 | THB 6.90 | THB 6.90 | THB 6.65 | THB 6.70 | 926,300 |
| 2026-09-07 | THB 6.80 | THB 7.00 | THB 6.80 | THB 6.90 | 1,042,562 |
| 2026-09-04 | THB 6.75 | THB 6.80 | THB 6.50 | THB 6.70 | 3,445,662 |
| 2026-09-03 | THB 7.15 | THB 7.30 | THB 7.10 | THB 7.10 | 276,228 |
| 2026-09-02 | THB 7.05 | THB 7.20 | THB 7.00 | THB 7.05 | 5,339,896 |
| 2026-09-01 | THB 7.40 | THB 7.45 | THB 7.25 | THB 7.25 | 343,425 |
| 2026-08-31 | THB 7.05 | THB 7.55 | THB 7.05 | THB 7.40 | 3,373,600 |
| 2026-08-28 | THB 7.20 | THB 7.30 | THB 7.15 | THB 7.15 | 486,910 |
| 2026-08-27 | THB 7.30 | THB 7.40 | THB 7.25 | THB 7.35 | 1,984,184 |
| 2026-08-26 | THB 6.95 | THB 7.15 | THB 6.85 | THB 6.85 | 1,893,805 |
| 2026-08-25 | THB 6.40 | THB 6.65 | THB 6.35 | THB 6.55 | 851,265 |
| 2026-08-24 | THB 6.55 | THB 6.70 | THB 6.45 | THB 6.55 | 837,911 |
| 2026-08-21 | THB 6.90 | THB 6.95 | THB 6.75 | THB 6.90 | 725,651 |
| 2026-08-20 | THB 6.75 | THB 6.85 | THB 6.60 | THB 6.80 | 2,887,287 |
| 2026-08-19 | THB 7.10 | THB 7.10 | THB 6.60 | THB 7.00 | 6,945,753 |
| 2026-08-18 | THB 8.10 | THB 8.15 | THB 7.55 | THB 7.90 | 3,222,575 |
| 2026-08-17 | THB 8.45 | THB 8.55 | THB 8.35 | THB 8.45 | 1,195,068 |
| 2026-08-14 | THB 8.15 | THB 8.15 | THB 7.75 | THB 7.95 | 3,333,759 |
| 2026-08-13 | THB 8.85 | THB 9.20 | THB 8.75 | THB 8.80 | 1,848,671 |
| 2026-08-11 | THB 8.25 | THB 8.25 | THB 8.05 | THB 8.05 | 576,311 |
| 2026-08-10 | THB 8.30 | THB 8.40 | THB 8.15 | THB 8.30 | 1,132,001 |
| 2026-08-07 | THB 8.50 | THB 8.60 | THB 8.30 | THB 8.50 | 718,266 |
| 2026-08-06 | THB 8.60 | THB 8.60 | THB 8.15 | THB 8.25 | 560,839 |
| 2026-08-05 | THB 8.45 | THB 8.85 | THB 8.40 | THB 8.60 | 1,661,684 |
| 2026-08-04 | THB 8.00 | THB 8.30 | THB 7.95 | THB 8.25 | 1,470,516 |
| 2026-08-03 | THB 7.85 | THB 7.95 | THB 7.70 | THB 7.75 | 1,312,989 |
| 2026-07-31 | THB 8.15 | THB 8.20 | THB 7.80 | THB 7.95 | 1,713,980 |
| 2026-07-30 | THB 7.75 | THB 7.90 | THB 7.55 | THB 7.70 | 4,408,934 |
| 2026-07-27 | THB 8.75 | THB 9.20 | THB 8.65 | THB 9.00 | 3,718,982 |
| 2026-07-24 | THB 9.25 | THB 9.55 | THB 9.10 | THB 9.35 | 1,486,707 |
| 2026-07-23 | THB 9.25 | THB 9.55 | THB 9.10 | THB 9.35 | 3,318,255 |
| 2026-07-22 | THB 10.40 | THB 10.50 | THB 9.75 | THB 10.10 | 2,116,297 |
| 2026-07-21 | THB 9.55 | THB 10.50 | THB 9.55 | THB 10.20 | 2,792,093 |
| 2026-07-20 | THB 9.05 | THB 9.30 | THB 8.40 | THB 8.75 | 1,507,016 |
| 2026-07-17 | THB 9.25 | THB 9.30 | THB 8.30 | THB 8.45 | 2,320,707 |
| 2026-07-16 | THB 10.40 | THB 10.40 | THB 9.55 | THB 9.70 | 1,359,785 |
| 2026-07-15 | THB 10.20 | THB 10.40 | THB 10.00 | THB 10.20 | 1,047,448 |
| 2026-07-14 | THB 9.95 | THB 10.50 | THB 9.65 | THB 10.40 | 1,697,627 |
| 2026-07-13 | THB 10.90 | THB 10.90 | THB 10.40 | THB 10.60 | 5,463,884 |
| 2026-07-10 | THB 12.80 | THB 13.20 | THB 11.20 | THB 11.70 | 3,235,138 |
| 2026-07-09 | THB 12.10 | THB 12.40 | THB 11.80 | THB 12.40 | 3,282,941 |
| 2026-07-08 | THB 11.10 | THB 12.10 | THB 11.10 | THB 11.10 | 7,010,948 |
| 2026-07-07 | THB 11.30 | THB 11.30 | THB 10.70 | THB 10.90 | 727,246 |
| 2026-07-06 | THB 10.30 | THB 11.40 | THB 10.20 | THB 11.00 | 902,739 |
| 2026-07-03 | THB 11.30 | THB 11.50 | THB 10.50 | THB 10.70 | 2,492,100 |
| 2026-07-02 | THB 12.00 | THB 12.00 | THB 11.20 | THB 11.50 | 6,236,372 |
| 2026-07-01 | THB 13.10 | THB 13.50 | THB 13.00 | THB 13.30 | 174,928 |
| 2026-06-30 | THB 13.00 | THB 13.40 | THB 12.80 | THB 13.40 | 2,070,048 |
| 2026-06-29 | THB 11.90 | THB 12.70 | THB 11.90 | THB 12.60 | 1,939,733 |
| 2026-06-26 | THB 11.20 | THB 11.70 | THB 10.90 | THB 11.60 | 813,231 |
| 2026-06-25 | THB 11.70 | THB 12.10 | THB 11.70 | THB 11.70 | 1,909,560 |
| 2026-06-24 | THB 11.30 | THB 12.10 | THB 11.10 | THB 11.80 | 4,607,667 |
| 2026-06-23 | THB 10.20 | THB 10.30 | THB 9.70 | THB 9.75 | 1,230,729 |
| 2026-06-22 | THB 9.90 | THB 10.00 | THB 9.70 | THB 9.90 | 787,736 |
| 2026-06-19 | THB 10.10 | THB 10.30 | THB 9.80 | THB 9.85 | 468,640 |
| 2026-06-18 | THB 9.70 | THB 10.60 | THB 9.70 | THB 9.90 | 2,736,692 |
| 2026-06-17 | THB 9.20 | THB 9.55 | THB 9.15 | THB 9.45 | 3,764,448 |
| 2026-06-16 | THB 8.95 | THB 9.15 | THB 8.50 | THB 8.70 | 1,990,028 |
| 2026-06-15 | THB 9.15 | THB 9.20 | THB 8.95 | THB 9.10 | 2,131,797 |
| 2026-06-12 | THB 8.85 | THB 8.90 | THB 8.25 | THB 8.35 | 1,317,938 |
| 2026-06-11 | THB 8.15 | THB 8.35 | THB 7.95 | THB 8.30 | 862,244 |
| 2026-06-10 | THB 8.40 | THB 8.55 | THB 8.15 | THB 8.25 | 578,673 |
| 2026-06-09 | THB 8.20 | THB 8.65 | THB 8.20 | THB 8.50 | 1,659,041 |