Thailand - Delayed Quote THB

Humanica Public Company Limited (HUMAN.BK)

Compare
9.10 0.00 (0.00%)
At close: December 13 at 4:36:25 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 9.00 9.10 9.00 9.10 9.10 56,300
Dec 12, 2024 9.10 9.10 9.00 9.10 9.10 217,300
Dec 11, 2024 9.10 9.10 9.05 9.10 9.10 24,800
Dec 9, 2024 9.10 9.10 9.00 9.10 9.10 507,700
Dec 6, 2024 9.15 9.15 9.05 9.10 9.10 213,700
Dec 4, 2024 9.20 9.20 9.05 9.10 9.10 254,900
Dec 3, 2024 9.10 9.20 9.00 9.20 9.20 171,800
Dec 2, 2024 9.05 9.10 9.00 9.10 9.10 482,800
Nov 29, 2024 9.00 9.05 8.90 9.05 9.05 417,700
Nov 28, 2024 9.10 9.10 9.00 9.00 9.00 315,200
Nov 27, 2024 9.20 9.20 8.95 9.10 9.10 480,900
Nov 26, 2024 9.30 9.30 9.10 9.20 9.20 635,500
Nov 25, 2024 9.60 9.60 9.15 9.30 9.30 707,900
Nov 22, 2024 9.80 9.80 9.55 9.60 9.60 230,200
Nov 21, 2024 9.70 9.75 9.60 9.75 9.75 145,700
Nov 20, 2024 9.55 9.90 9.45 9.85 9.85 278,400
Nov 19, 2024 9.65 9.65 9.50 9.65 9.65 235,400
Nov 18, 2024 9.90 9.90 9.55 9.65 9.65 139,000
Nov 15, 2024 9.85 9.95 9.60 9.90 9.90 449,500
Nov 14, 2024 10.00 10.00 9.40 9.90 9.90 2,141,600
Nov 13, 2024 10.50 10.60 10.40 10.60 10.60 43,200
Nov 12, 2024 10.60 10.60 10.30 10.60 10.60 67,900
Nov 11, 2024 10.30 10.60 10.20 10.60 10.60 73,500
Nov 8, 2024 10.30 10.40 10.20 10.40 10.40 50,100
Nov 7, 2024 10.40 10.40 10.20 10.20 10.20 61,400
Nov 6, 2024 10.50 10.60 10.30 10.30 10.30 189,600
Nov 5, 2024 10.50 10.60 10.40 10.40 10.40 177,800
Nov 4, 2024 10.30 10.80 10.30 10.50 10.50 179,000
Nov 1, 2024 10.90 10.90 10.40 10.50 10.50 497,600
Oct 31, 2024 10.90 10.90 10.70 10.90 10.90 18,800
Oct 30, 2024 10.90 11.00 10.80 11.00 11.00 83,600
Oct 29, 2024 11.00 11.00 11.00 11.00 11.00 -
Oct 28, 2024 11.20 11.20 10.80 11.00 11.00 202,500
Oct 25, 2024 11.00 11.10 11.00 11.10 11.10 114,400
Oct 24, 2024 10.90 11.10 10.90 11.10 11.10 53,200
Oct 22, 2024 10.90 11.00 10.60 10.90 10.90 232,700
Oct 21, 2024 11.00 11.10 10.80 10.80 10.80 107,700
Oct 18, 2024 11.00 11.10 11.00 11.00 11.00 191,000
Oct 17, 2024 11.10 11.10 11.00 11.00 11.00 174,200
Oct 16, 2024 11.00 11.00 11.00 11.00 11.00 -
Oct 15, 2024 11.10 11.10 11.00 11.00 11.00 98,000
Oct 11, 2024 10.90 11.10 10.90 11.10 11.10 129,800
Oct 10, 2024 11.20 11.30 10.90 10.90 10.90 574,800
Oct 9, 2024 11.10 11.20 10.90 11.20 11.20 2,076,000
Oct 8, 2024 11.20 11.40 11.20 11.40 11.40 113,600
Oct 7, 2024 11.20 11.20 11.00 11.20 11.20 121,900
Oct 4, 2024 11.20 11.20 10.90 11.10 11.10 246,000
Oct 3, 2024 11.20 11.30 11.00 11.20 11.20 215,000
Oct 2, 2024 11.10 11.30 11.10 11.30 11.30 161,500
Oct 1, 2024 11.00 11.20 11.00 11.20 11.20 610,400
Sep 30, 2024 11.00 11.10 10.90 11.00 11.00 566,500
Sep 27, 2024 11.00 11.00 10.80 10.80 10.80 296,200
Sep 26, 2024 11.10 11.10 10.80 11.00 11.00 712,700
Sep 25, 2024 11.00 11.10 10.90 11.00 11.00 399,800
Sep 24, 2024 11.10 11.20 11.00 11.20 11.20 180,900
Sep 23, 2024 11.30 11.30 11.10 11.20 11.20 249,100
Sep 20, 2024 11.70 11.70 11.30 11.30 11.30 196,900
Sep 19, 2024 11.30 11.70 11.30 11.70 11.70 399,900
Sep 18, 2024 11.50 11.60 11.40 11.50 11.50 258,700
Sep 17, 2024 11.30 11.60 11.30 11.60 11.60 294,000
Sep 16, 2024 11.10 11.30 11.00 11.30 11.30 228,300
Sep 13, 2024 11.00 11.20 11.00 11.20 11.20 231,100
Sep 12, 2024 11.00 11.10 10.80 11.10 11.10 303,400
Sep 11, 2024 10.90 11.00 10.80 11.00 11.00 369,700
Sep 10, 2024 11.00 11.00 10.80 11.00 11.00 308,300
Sep 9, 2024 10.80 10.80 10.80 10.80 10.80 -
Sep 6, 2024 11.50 11.50 10.80 10.80 10.80 1,059,100
Sep 5, 2024 11.80 11.90 11.50 11.60 11.60 623,700
Sep 4, 2024 11.40 11.70 11.40 11.70 11.70 2,808,100
Sep 3, 2024 11.10 11.40 11.10 11.40 11.40 1,155,600
Sep 2, 2024 10.90 11.10 10.70 11.10 11.10 582,700
Aug 30, 2024 10.90 10.90 10.80 10.90 10.90 330,800
Aug 29, 2024 10.70 10.90 10.70 10.90 10.90 496,200
Aug 28, 2024 10.80 10.90 10.60 10.70 10.70 1,066,000
Aug 27, 2024 0.12 Dividend
Aug 27, 2024 10.80 11.00 10.80 10.80 10.80 288,700
Aug 26, 2024 11.00 11.00 10.80 10.90 10.78 732,500
Aug 23, 2024 11.10 11.10 10.90 11.10 10.98 165,700
Aug 22, 2024 11.30 11.30 11.10 11.20 11.08 367,200
Aug 21, 2024 10.90 11.20 10.90 11.20 11.08 531,900
Aug 20, 2024 10.60 10.90 10.60 10.90 10.78 962,200
Aug 19, 2024 10.60 10.60 10.30 10.50 10.38 98,300
Aug 16, 2024 10.50 10.70 10.20 10.60 10.48 537,500
Aug 15, 2024 10.20 10.50 9.90 10.30 10.19 936,800
Aug 14, 2024 9.25 10.20 9.20 10.20 10.09 1,280,300
Aug 13, 2024 9.15 9.25 9.00 9.20 9.10 277,300
Aug 9, 2024 9.20 9.40 9.10 9.15 9.05 872,400
Aug 8, 2024 9.25 9.40 8.95 9.20 9.10 1,325,100
Aug 7, 2024 9.80 9.80 9.40 9.45 9.35 1,007,400
Aug 6, 2024 10.60 10.60 9.75 9.80 9.69 1,167,600
Aug 5, 2024 10.70 10.70 9.95 10.30 10.19 1,109,200
Aug 2, 2024 10.70 10.70 10.70 10.70 10.58 -
Aug 1, 2024 10.70 10.80 10.70 10.70 10.58 462,700
Jul 31, 2024 10.80 10.80 10.60 10.70 10.58 641,600
Jul 30, 2024 10.70 10.70 10.70 10.70 10.58 -
Jul 26, 2024 10.30 10.70 10.30 10.70 10.58 347,400
Jul 25, 2024 10.50 10.60 10.30 10.30 10.19 183,600
Jul 24, 2024 10.60 10.60 10.50 10.50 10.38 31,200
Jul 23, 2024 10.80 10.80 10.60 10.60 10.48 568,600
Jul 19, 2024 10.70 10.80 10.70 10.70 10.58 631,500
Jul 18, 2024 10.70 10.80 10.60 10.60 10.48 575,000
Jul 17, 2024 10.70 10.80 10.50 10.60 10.48 772,700
Jul 16, 2024 10.50 10.80 10.50 10.80 10.68 689,700
Jul 15, 2024 10.50 10.50 10.50 10.50 10.38 -
Jul 12, 2024 10.50 10.60 10.30 10.50 10.38 180,400
Jul 11, 2024 10.40 10.50 10.40 10.50 10.38 748,700
Jul 10, 2024 10.40 10.40 10.30 10.30 10.19 648,400
Jul 9, 2024 10.30 10.60 10.30 10.30 10.19 556,900
Jul 8, 2024 10.20 10.50 10.20 10.30 10.19 147,400
Jul 5, 2024 10.20 10.30 10.20 10.20 10.09 1,566,900
Jul 4, 2024 10.60 10.70 9.95 10.20 10.09 2,665,300
Jul 3, 2024 10.80 10.90 10.60 10.60 10.48 1,154,500
Jul 2, 2024 10.80 10.90 10.70 10.90 10.78 635,400
Jul 1, 2024 10.80 10.90 10.80 10.90 10.78 218,300
Jun 28, 2024 10.80 10.90 10.80 10.80 10.68 148,200
Jun 27, 2024 10.90 10.90 10.80 10.80 10.68 82,300
Jun 26, 2024 11.00 11.00 11.00 11.00 10.88 -
Jun 25, 2024 11.10 11.10 11.00 11.00 10.88 112,000
Jun 24, 2024 11.10 11.10 10.80 11.10 10.98 525,600
Jun 21, 2024 10.80 11.10 10.80 11.10 10.98 225,600
Jun 20, 2024 10.90 11.00 10.80 10.80 10.68 267,600
Jun 19, 2024 11.10 11.10 10.70 10.80 10.68 1,465,000
Jun 18, 2024 11.10 11.30 10.90 10.90 10.78 335,100
Jun 17, 2024 11.00 11.20 10.70 11.10 10.98 1,296,100
Jun 14, 2024 11.40 11.70 11.00 11.00 10.88 2,033,000
Jun 13, 2024 11.10 11.50 11.10 11.50 11.37 819,700
Jun 12, 2024 11.40 11.40 11.00 11.10 10.98 1,595,900
Jun 11, 2024 10.80 11.30 10.80 11.30 11.18 1,357,400
Jun 10, 2024 10.80 10.90 10.70 10.70 10.58 226,300
Jun 7, 2024 10.90 10.90 10.80 10.80 10.68 162,500
Jun 6, 2024 10.80 10.80 10.60 10.80 10.68 2,153,100
Jun 5, 2024 10.70 10.80 10.50 10.80 10.68 772,000
Jun 4, 2024 10.60 10.80 10.60 10.70 10.58 866,000
May 31, 2024 10.80 10.90 10.60 10.60 10.48 2,056,600
May 30, 2024 10.60 10.60 10.60 10.60 10.48 -
May 29, 2024 10.70 10.90 10.60 10.60 10.48 3,334,700
May 28, 2024 10.80 10.80 10.60 10.60 10.48 2,048,500
May 27, 2024 10.70 10.90 10.60 10.70 10.58 1,983,900
May 24, 2024 10.70 10.70 10.50 10.50 10.38 829,000
May 23, 2024 10.80 10.90 10.70 10.80 10.68 2,383,200
May 21, 2024 10.90 10.90 10.70 10.80 10.68 952,500
May 20, 2024 10.90 10.90 10.70 10.90 10.78 843,800
May 17, 2024 10.90 11.00 10.80 10.80 10.68 296,100
May 16, 2024 10.90 10.90 10.90 10.90 10.78 -
May 15, 2024 10.80 10.90 10.80 10.90 10.78 501,500
May 14, 2024 10.90 11.00 10.80 10.80 10.68 1,138,500
May 13, 2024 10.80 10.90 10.70 10.70 10.58 824,600
May 10, 2024 10.60 11.00 10.60 10.80 10.68 577,900
May 9, 2024 10.90 10.90 10.50 10.50 10.38 2,154,100
May 8, 2024 10.80 10.90 10.70 10.80 10.68 723,300
May 7, 2024 10.70 10.70 10.70 10.70 10.58 -
May 3, 2024 10.60 10.80 10.60 10.70 10.58 557,000
May 2, 2024 0.14 Dividend
May 2, 2024 10.70 10.80 10.50 10.70 10.58 1,608,600
Apr 30, 2024 10.80 11.00 10.80 10.90 10.64 1,393,500
Apr 29, 2024 10.70 10.90 10.60 10.70 10.45 682,200
Apr 26, 2024 10.80 11.00 10.60 10.80 10.54 1,086,100
Apr 25, 2024 10.70 10.90 10.70 10.80 10.54 291,100
Apr 24, 2024 10.90 10.90 10.60 10.80 10.54 1,521,400
Apr 23, 2024 11.30 11.40 10.90 11.00 10.74 2,271,900
Apr 22, 2024 11.20 11.50 11.20 11.40 11.13 285,900
Apr 19, 2024 11.70 11.70 11.70 11.70 11.42 -
Apr 18, 2024 11.70 11.70 11.70 11.70 11.42 -
Apr 17, 2024 11.60 11.80 11.50 11.70 11.42 1,015,700
Apr 11, 2024 12.10 12.20 11.80 11.80 11.52 331,500
Apr 10, 2024 12.40 12.40 12.20 12.20 11.91 297,200
Apr 9, 2024 12.30 12.40 12.20 12.30 12.01 899,700
Apr 5, 2024 12.00 12.30 12.00 12.20 11.91 2,054,400
Apr 4, 2024 12.00 12.10 11.90 12.00 11.72 264,700
Apr 3, 2024 11.70 12.10 11.70 12.00 11.72 563,200
Apr 2, 2024 11.80 11.80 11.70 11.70 11.42 530,700
Apr 1, 2024 11.40 11.60 11.40 11.60 11.32 142,200
Mar 29, 2024 11.20 11.50 11.20 11.50 11.23 716,700
Mar 28, 2024 11.70 11.70 11.70 11.70 11.42 -
Mar 27, 2024 11.80 11.90 11.70 11.70 11.42 79,700
Mar 26, 2024 11.60 11.80 11.60 11.80 11.52 139,100
Mar 25, 2024 11.50 11.90 11.50 11.70 11.42 144,000
Mar 22, 2024 11.60 11.60 11.60 11.60 11.32 -
Mar 21, 2024 11.70 11.80 11.60 11.60 11.32 174,400
Mar 20, 2024 11.70 11.90 11.70 11.70 11.42 236,600
Mar 19, 2024 12.00 12.10 11.60 11.70 11.42 763,100
Mar 18, 2024 12.00 12.10 12.00 12.00 11.72 802,500
Mar 15, 2024 12.40 12.40 12.40 12.40 12.11 -
Mar 14, 2024 12.40 12.40 12.30 12.40 12.11 4,361,400
Mar 13, 2024 12.40 12.40 12.20 12.30 12.01 866,900
Mar 12, 2024 12.30 12.30 12.30 12.30 12.01 -
Mar 11, 2024 11.90 12.40 11.90 12.30 12.01 1,699,400
Mar 8, 2024 11.70 12.00 11.70 11.90 11.62 431,800
Mar 7, 2024 11.70 11.80 11.60 11.70 11.42 888,000
Mar 6, 2024 11.80 11.90 11.60 11.60 11.32 654,400
Mar 5, 2024 11.90 11.90 11.60 11.80 11.52 549,800
Mar 4, 2024 11.90 12.00 11.80 11.80 11.52 698,800
Mar 1, 2024 11.50 12.00 11.40 11.80 11.52 502,700
Feb 29, 2024 11.40 11.90 11.30 11.60 11.32 1,171,300
Feb 28, 2024 12.70 12.70 11.90 11.90 11.62 1,768,300
Feb 27, 2024 12.50 12.70 12.30 12.50 12.20 1,677,900
Feb 23, 2024 12.50 12.50 12.30 12.50 12.20 1,137,900
Feb 22, 2024 12.00 12.40 12.00 12.40 12.11 854,500
Feb 21, 2024 12.20 12.20 12.00 12.00 11.72 684,400
Feb 20, 2024 12.40 12.40 12.20 12.20 11.91 729,200
Feb 19, 2024 12.20 12.30 12.00 12.30 12.01 1,442,800
Feb 16, 2024 11.90 12.10 11.90 12.10 11.81 1,078,800
Feb 15, 2024 12.20 12.20 11.90 11.90 11.62 651,200
Feb 14, 2024 11.90 12.20 11.90 12.10 11.81 2,256,400
Feb 13, 2024 12.00 12.10 11.80 11.90 11.62 3,579,000
Feb 12, 2024 12.00 12.00 11.70 12.00 11.72 1,383,600
Feb 9, 2024 11.40 12.00 11.40 11.90 11.62 2,515,200
Feb 8, 2024 11.40 11.60 11.20 11.30 11.03 1,903,500
Feb 7, 2024 11.50 11.60 11.50 11.50 11.23 507,000
Feb 6, 2024 11.60 11.90 11.50 11.50 11.23 2,614,300
Feb 5, 2024 11.90 12.00 11.70 11.90 11.62 1,457,700
Feb 2, 2024 11.70 11.90 11.60 11.80 11.52 1,336,700
Feb 1, 2024 11.30 11.70 11.30 11.70 11.42 1,113,300
Jan 31, 2024 11.20 11.40 11.20 11.40 11.13 1,263,900
Jan 30, 2024 11.40 11.50 11.30 11.30 11.03 753,500
Jan 29, 2024 11.70 11.70 11.40 11.40 11.13 1,712,700
Jan 26, 2024 11.50 11.80 11.50 11.60 11.32 4,178,700
Jan 25, 2024 11.40 11.60 11.30 11.50 11.23 2,953,000
Jan 24, 2024 10.90 11.30 10.80 11.30 11.03 2,582,200
Jan 23, 2024 11.00 11.10 10.90 10.90 10.64 1,044,000
Jan 22, 2024 10.90 11.10 10.80 10.90 10.64 837,100
Jan 19, 2024 10.70 10.90 10.70 10.90 10.64 212,400
Jan 18, 2024 10.70 10.70 10.50 10.70 10.45 292,100
Jan 17, 2024 10.60 10.80 10.40 10.70 10.45 729,500
Jan 16, 2024 10.60 10.90 10.40 10.60 10.35 624,100
Jan 15, 2024 10.90 10.90 10.60 10.60 10.35 358,200
Jan 12, 2024 10.80 10.90 10.60 10.80 10.54 744,500
Jan 11, 2024 10.70 10.90 10.50 10.90 10.64 650,400
Jan 10, 2024 10.90 10.90 10.60 10.60 10.35 1,047,800
Jan 9, 2024 10.60 10.90 10.50 10.90 10.64 880,900
Jan 8, 2024 10.50 10.60 10.30 10.50 10.25 370,200
Jan 5, 2024 10.50 10.70 10.50 10.50 10.25 1,176,400
Jan 4, 2024 10.60 10.60 10.30 10.50 10.25 905,200
Jan 3, 2024 10.80 10.80 10.40 10.50 10.25 2,070,300
Dec 28, 2023 10.50 10.50 10.30 10.50 10.25 260,600
Dec 27, 2023 10.30 10.50 10.30 10.40 10.15 228,900
Dec 26, 2023 10.20 10.30 10.20 10.20 9.96 245,200
Dec 25, 2023 10.20 10.60 10.20 10.30 10.06 691,400
Dec 22, 2023 10.80 10.80 10.20 10.30 10.06 1,994,400
Dec 21, 2023 10.70 10.90 10.70 10.80 10.54 260,100
Dec 20, 2023 11.00 11.00 10.80 10.80 10.54 603,600
Dec 19, 2023 11.00 11.10 10.90 10.90 10.64 520,300
Dec 18, 2023 11.20 11.20 10.90 11.00 10.74 1,186,100
Dec 15, 2023 11.00 11.40 10.90 11.20 10.93 3,166,200
Dec 14, 2023 10.80 11.00 10.80 10.90 10.64 592,900
Dec 13, 2023 10.90 10.90 10.60 10.70 10.45 1,210,300

Related Tickers

LIN.PA Linedata Services S.A.
80.80
0.00%
 
030520.KQ Hancom Inc.
23,000.00
+3.37%
 
AGILC.CO Agillic A/S
8.95
-0.56%
 
KENH.ST Kentima Holding AB (publ)
2.3000
+5.50%
 
4192.T SpiderPlus & Co.
384.00
+9.71%
 
SJJ.DE Serviceware SE
12.80
+1.59%
 
GREAT.ST Greater Than AB
32.80
+2.18%
 
KONSOL.CO Konsolidator A/S
3.8200
+0.53%
 
SKOLON.ST Skolon AB (publ)
30.20
-7.36%
 
FPIP.ST Formpipe Software AB (publ)
25.20
-0.79%