Hana Microelectronics PCL (HANA)

HANA
🏛️ Thailand →
22.80
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 89.00 90.25 88.50 88.50 5.1M
2021-12-29 91.25 91.25 89.00 89.25 5.4M
2021-12-28 91.00 92.00 90.25 90.75 4.5M
2021-12-27 91.50 92.50 90.75 91.00 2.9M
2021-12-24 91.25 91.25 90.50 90.75 2.2M
2021-12-23 90.50 92.25 90.50 90.75 5.6M
2021-12-22 90.50 91.50 90.00 90.25 3.9M
2021-12-21 91.25 91.75 89.75 90.25 3.2M
2021-12-20 91.00 91.75 90.00 90.50 4.4M
2021-12-17 94.50 95.00 89.25 92.00 16.3M
2021-12-16 93.75 96.00 93.00 95.25 8.0M
2021-12-15 93.50 93.50 91.50 92.25 3.4M
2021-12-14 92.50 94.75 92.50 93.25 3.4M
2021-12-13 95.25 95.25 93.25 93.50 3.2M
2021-12-09 94.25 95.50 93.50 94.75 5.3M
2021-12-08 94.00 94.50 93.50 93.75 3.0M
2021-12-07 91.75 93.75 91.75 93.00 3.8M
2021-12-03 93.00 93.75 91.50 91.50 3.9M
2021-12-02 91.25 93.25 91.00 92.00 4.8M
2021-12-01 95.00 95.25 88.75 92.00 15.5M
2021-11-30 92.00 95.00 91.50 93.50 14.6M
2021-11-29 90.50 92.25 90.50 91.00 4.1M
2021-11-26 92.00 92.75 90.25 90.50 5.9M
2021-11-25 92.25 93.00 91.00 92.00 5.9M
2021-11-24 91.50 92.25 90.50 90.75 5.1M
2021-11-23 92.25 93.25 91.00 91.50 7.3M
2021-11-22 92.00 93.00 91.50 92.00 2.7M
2021-11-19 91.75 93.50 91.25 91.25 5.8M
2021-11-18 92.50 92.50 90.75 91.75 9.5M
2021-11-17 95.00 95.00 92.25 93.00 9.2M
2021-11-16 93.25 96.25 93.25 95.25 10.8M
2021-11-15 87.25 93.50 87.25 92.75 13.0M
2021-11-12 87.50 89.00 86.00 86.50 7.3M
2021-11-11 86.00 86.75 85.00 86.25 3.9M
2021-11-10 85.00 87.50 84.50 85.75 13.6M
2021-11-09 84.25 85.75 83.50 84.75 8.6M
2021-11-08 85.25 85.50 83.25 84.50 4.8M
2021-11-05 85.00 86.50 84.75 85.50 3.3M
2021-11-04 85.00 86.25 84.50 85.00 7.1M
2021-11-03 85.25 86.75 84.25 84.25 8.4M
2021-11-02 84.25 87.00 84.00 85.25 16.0M
2021-11-01 81.25 84.50 81.25 83.75 17.1M
2021-10-29 80.50 82.25 79.25 80.00 8.9M
2021-10-28 81.50 82.50 80.75 80.75 5.8M
2021-10-27 80.00 82.25 80.00 81.50 14.3M
2021-10-26 79.75 83.75 79.50 80.25 18.9M
2021-10-25 79.25 80.50 78.50 79.50 7.6M
2021-10-21 80.50 80.75 78.75 79.25 8.3M
2021-10-20 78.00 80.25 77.75 79.75 13.2M
2021-10-19 78.25 78.25 76.00 77.75 10.0M
2021-10-18 74.75 79.00 74.75 77.75 25.1M
2021-10-15 71.25 73.50 71.25 72.75 13.7M
2021-10-14 72.25 72.25 70.25 71.00 11.2M
2021-10-12 73.00 73.00 71.00 72.00 13.3M
2021-10-11 74.50 74.75 73.50 73.50 6.7M
2021-10-08 75.50 76.00 74.25 74.75 4.6M
2021-10-07 76.50 76.75 74.50 75.25 9.1M
2021-10-06 74.75 76.25 74.25 75.50 7.9M
2021-10-05 77.00 77.50 73.75 74.50 14.0M
2021-10-04 78.75 79.25 77.25 77.75 4.4M
2021-10-01 78.00 79.50 77.75 78.00 4.9M
2021-09-30 80.50 81.00 78.25 79.00 8.1M
2021-09-29 78.75 80.25 78.50 79.75 6.9M
2021-09-28 79.50 79.50 77.50 79.25 8.3M
2021-09-27 82.00 83.75 78.25 79.00 14.3M
2021-09-23 82.25 84.00 81.75 82.50 10.1M
2021-09-22 82.00 83.50 81.50 81.75 12.6M
2021-09-21 82.50 83.25 81.25 82.00 9.2M
2021-09-20 82.25 84.00 80.50 82.50 16.3M
2021-09-17 76.50 82.25 76.00 81.75 42.4M
2021-09-16 75.50 75.75 73.75 74.75 10.4M
2021-09-15 74.25 76.00 74.00 75.25 12.7M
2021-09-14 74.00 74.75 73.00 74.00 8.2M
2021-09-13 75.75 76.25 73.25 73.50 15.9M
2021-09-10 72.50 76.00 72.50 76.00 18.7M
2021-09-09 73.25 73.75 72.00 72.75 10.8M
2021-09-08 72.00 73.75 71.75 73.50 12.6M
2021-09-07 73.00 73.00 70.75 71.00 9.4M
2021-09-06 72.50 73.25 71.50 72.00 5.0M
2021-09-03 73.00 74.00 72.00 72.25 8.8M
2021-09-02 73.25 74.00 72.25 72.75 12.3M
2021-09-01 70.75 72.50 70.50 72.25 11.0M
2021-08-31 72.50 73.50 69.75 70.50 23.6M
2021-08-30 74.50 74.75 72.25 72.50 14.2M
2021-08-27 73.00 74.75 73.00 74.00 13.6M
2021-08-26 73.25 74.25 72.75 73.00 15.7M
2021-08-25 74.25 74.50 72.25 73.00 23.2M
2021-08-24 74.00 76.25 73.50 73.75 20.4M
2021-08-23 77.25 78.00 73.50 74.00 24.7M
2021-08-20 79.50 80.25 77.75 78.25 9.0M
2021-08-19 76.00 80.75 76.00 79.00 32.7M
2021-08-18 75.75 76.75 75.25 75.75 7.5M
2021-08-17 74.25 76.75 73.50 75.25 17.3M
2021-08-16 73.00 74.50 72.25 74.25 8.0M
2021-08-13 74.75 75.50 72.00 72.25 11.8M
2021-08-11 75.25 75.75 74.00 75.00 7.3M
2021-08-10 76.25 76.50 73.75 74.50 10.2M
2021-08-09 76.25 76.25 75.00 75.75 4.3M
2021-08-06 77.00 77.75 75.25 75.75 8.1M
2021-08-05 75.75 78.25 75.50 76.25 13.1M
2021-08-04 75.75 76.25 75.25 75.50 5.4M
2021-08-03 75.75 76.25 75.25 75.50 3.7M
2021-08-02 76.25 77.50 75.00 75.25 10.5M
2021-07-30 74.00 76.25 72.50 76.25 11.6M
2021-07-29 75.50 77.25 73.50 73.50 13.4M
2021-07-27 77.00 78.00 75.00 75.50 9.8M
2021-07-23 78.00 78.25 76.50 76.75 10.1M
2021-07-22 75.75 79.25 75.50 78.25 26.9M
2021-07-21 75.25 76.25 74.75 75.25 5.9M
2021-07-20 76.00 76.00 74.25 74.75 5.5M
2021-07-19 75.75 77.50 75.00 75.75 10.1M
2021-07-16 74.50 76.50 73.50 76.00 13.2M
2021-07-15 73.75 76.00 73.75 74.50 10.1M
2021-07-14 74.50 75.75 73.75 73.75 16.3M
2021-07-13 74.00 75.00 71.50 73.50 17.1M
2021-07-12 71.00 76.00 70.75 73.75 25.0M
2021-07-09 71.50 71.75 69.50 70.25 12.7M
2021-07-08 72.50 72.75 70.75 71.50 8.7M
2021-07-07 70.50 73.25 70.50 71.75 12.2M
2021-07-06 71.00 71.50 70.00 70.75 7.7M
2021-07-05 70.00 71.25 69.50 70.75 8.0M
2021-07-02 71.00 71.25 69.25 69.75 9.3M
2021-07-01 71.25 71.50 70.25 70.50 8.4M
2021-06-30 70.25 72.75 70.00 71.25 32.5M
2021-06-29 71.25 71.75 68.75 70.25 22.1M
2021-06-28 68.00 70.75 67.50 70.75 17.3M
2021-06-25 69.25 70.00 67.50 67.75 13.6M
2021-06-24 70.00 70.50 68.75 69.50 13.8M
2021-06-23 68.75 70.00 68.00 69.00 12.4M
2021-06-22 70.00 71.50 67.00 68.25 25.2M
2021-06-21 66.50 70.00 66.25 69.25 20.7M
2021-06-18 67.00 68.75 66.25 67.25 28.9M
2021-06-17 66.00 67.50 65.50 66.25 12.3M
2021-06-16 66.50 66.75 65.25 65.50 7.7M
2021-06-15 66.00 66.75 65.00 65.50 9.2M
2021-06-14 65.50 67.25 65.25 65.50 17.7M
2021-06-11 66.75 67.50 64.50 64.75 32.1M
2021-06-10 68.25 68.50 66.00 66.75 25.8M
2021-06-09 64.50 69.50 64.50 69.00 36.5M
2021-06-08 63.25 65.00 63.00 63.75 13.3M
2021-06-07 65.00 65.50 62.75 63.00 15.6M
2021-06-04 65.75 65.75 63.75 65.00 18.9M
2021-06-02 66.00 70.50 65.75 66.25 31.3M
2021-06-01 61.50 67.75 61.25 66.00 59.2M
2021-05-31 59.25 61.50 59.25 60.25 21.4M
2021-05-28 58.25 59.50 58.00 59.00 22.8M
2021-05-27 56.75 58.50 56.50 58.00 22.3M
2021-05-25 56.25 57.50 55.75 56.50 23.0M
2021-05-24 52.50 56.50 52.00 55.50 39.4M
2021-05-21 53.75 53.75 51.50 51.75 12.1M
2021-05-20 54.00 54.50 53.00 53.00 9.1M
2021-05-19 53.75 55.75 53.75 54.00 15.4M
2021-05-18 52.00 54.75 52.00 53.75 17.6M
2021-05-17 51.50 52.00 51.00 51.50 6.7M
2021-05-14 53.00 53.25 51.25 51.75 12.4M
2021-05-13 53.25 54.25 50.25 53.00 18.0M
2021-05-12 53.50 55.25 51.75 54.75 19.5M
2021-05-11 54.75 55.25 53.25 53.50 11.7M
2021-05-10 55.50 56.50 55.00 55.25 14.1M
2021-05-07 55.50 56.25 54.50 55.25 13.9M
2021-05-06 54.00 55.50 53.50 55.50 16.4M
2021-05-05 55.25 55.50 52.75 53.50 13.4M
2021-04-30 56.75 57.25 55.00 55.50 13.8M
2021-04-29 57.00 57.25 56.25 56.75 5.8M
2021-04-28 56.50 57.25 56.25 56.75 4.3M
2021-04-27 58.00 58.25 56.00 56.00 11.1M
2021-04-26 57.75 58.25 57.00 57.50 10.3M
2021-04-23 57.50 59.00 57.00 57.75 10.3M
2021-04-22 58.50 58.75 57.00 57.25 10.4M
2021-04-21 58.75 59.50 58.00 58.00 7.0M
2021-04-20 60.00 60.50 58.75 58.75 9.4M
2021-04-19 60.00 61.50 59.50 60.00 14.2M
2021-04-16 59.00 60.75 57.25 60.00 18.5M
2021-04-12 58.25 59.50 58.00 59.00 10.5M
2021-04-09 60.00 61.00 57.25 58.50 23.8M
2021-04-08 57.25 62.00 56.25 61.50 27.8M
2021-04-07 56.00 58.75 55.75 57.00 17.8M
2021-04-05 56.75 57.50 56.00 56.50 6.8M
2021-04-02 57.25 57.50 56.75 56.75 13.2M
2021-04-01 55.75 56.50 55.50 56.00 6.2M
2021-03-31 55.50 56.00 55.00 55.25 6.6M
2021-03-30 56.00 56.25 55.25 55.25 9.3M
2021-03-29 56.50 57.00 55.75 55.75 10.6M
2021-03-26 56.25 57.50 55.75 56.25 23.8M
2021-03-25 55.75 56.00 54.75 55.25 10.5M
2021-03-24 54.50 56.00 54.00 55.75 10.5M
2021-03-23 56.00 56.50 54.50 54.50 11.7M
2021-03-22 56.00 56.50 55.00 55.00 10.2M
2021-03-19 55.00 56.50 55.00 56.00 9.4M
2021-03-18 57.25 58.00 55.00 55.25 17.1M
2021-03-17 58.00 59.25 55.75 56.75 34.3M
2021-03-16 52.00 56.75 51.75 56.50 33.0M
2021-03-15 51.50 52.00 51.50 51.50 3.9M
2021-03-12 52.00 52.75 51.25 51.25 6.6M
2021-03-11 51.50 52.25 51.00 51.75 7.5M
2021-03-10 52.00 53.50 51.75 52.00 17.3M
2021-03-09 49.00 50.25 49.00 50.00 10.3M
2021-03-08 52.50 52.75 49.25 49.25 12.3M
2021-03-05 52.00 53.25 51.75 52.25 6.3M
2021-03-04 53.50 53.75 52.00 52.50 7.2M
2021-03-03 53.75 54.00 52.75 53.75 13.4M
2021-03-02 52.75 54.25 52.50 53.25 15.9M
2021-03-01 50.25 52.00 49.50 52.00 10.7M
2021-02-25 49.25 50.50 48.50 50.25 12.7M
2021-02-24 49.50 50.25 48.00 48.25 13.4M
2021-02-23 49.25 51.50 49.00 49.50 13.0M
2021-02-22 52.25 52.50 50.25 50.25 9.8M
2021-02-19 52.50 53.25 51.50 52.25 6.5M
2021-02-18 54.50 54.50 52.50 52.75 13.4M
2021-02-17 53.75 54.75 53.00 54.25 14.3M
2021-02-16 52.75 54.00 52.50 53.50 9.4M
2021-02-15 52.50 53.25 51.50 52.50 9.5M
2021-02-11 51.75 53.00 51.25 52.50 7.1M
2021-02-10 53.75 54.00 51.25 51.50 16.8M
2021-02-09 53.75 55.00 53.25 53.50 12.9M
2021-02-08 54.75 55.00 53.50 53.75 7.6M
2021-02-05 54.50 55.50 54.00 54.25 11.6M
2021-02-04 53.75 54.75 52.75 54.00 9.0M
2021-02-03 54.75 55.50 53.50 53.75 14.1M
2021-02-02 54.25 55.50 53.75 54.75 17.2M
2021-02-01 53.50 54.00 52.25 53.00 7.8M
2021-01-29 54.75 54.75 51.50 53.75 15.8M
2021-01-28 54.75 55.75 53.00 53.75 17.9M
2021-01-27 55.75 57.00 55.00 55.75 15.2M
2021-01-26 56.00 57.50 54.50 55.00 24.4M
2021-01-25 52.75 59.50 52.50 56.25 54.3M
2021-01-22 51.00 53.00 50.75 52.25 19.9M
2021-01-21 52.00 53.75 51.25 51.25 38.5M
2021-01-20 50.50 51.25 50.00 50.50 15.9M
2021-01-19 50.25 50.75 49.50 50.00 9.8M
2021-01-18 49.50 50.75 49.25 49.75 11.2M
2021-01-15 48.25 50.25 48.25 49.75 21.1M
2021-01-14 49.50 50.25 48.50 48.50 25.5M
2021-01-13 50.25 50.75 49.25 50.00 21.9M
2021-01-12 51.75 51.75 49.50 50.00 26.3M
2021-01-11 48.00 52.50 48.00 51.75 53.6M
2021-01-08 46.25 47.50 45.75 47.00 27.6M
2021-01-07 46.50 47.00 45.00 45.00 19.7M
2021-01-06 43.50 48.00 43.00 45.25 66.8M
2021-01-05 41.00 43.25 40.25 43.25 25.3M
2021-01-04 39.25 40.50 39.25 40.50 4.3M