SET · HANA · stock
Hana Microelectronics Public Company Limited (HANA) stock price history
Every SET trading session of Hana Microelectronics Public Company Limited from Feb 1, 1993 to Nov 13, 2026: 8,246 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HANA adjusted close, 1993 to 2026
- THB 81.96
- All time high, 2021
- THB 54.25
- 52 week high, THB 14.64 low
- 8,246
- Daily sessions since 1993
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
HANA key facts
- Hana Microelectronics Public Company Limited (HANA) closed at THB 46.75 on Nov 13, 2026 on SET.
- HANA's all time high close is THB 81.96, set on Nov 16, 2021; its all time low close is THB 0.5623 on Mar 1, 1993.
- HANA's 52 week range is THB 14.64 to THB 54.25.
- HANA returned +169.0% over the year to Nov 13, 2026 and -37.2% over five years.
- Over ten years HANA returned +105%, +7.5% a year compounded.
- HANA's deepest drawdown was -82.6% from Dec 16, 2021 to Apr 8, 2025.
- DataCedar holds 8,246 daily sessions of HANA history from Feb 1, 1993 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HANA price chart, 1993 to 2026
HANA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | +23.8% |
| 6 months | +33.6% |
| Year to date | +195.8% |
| 1 year | +169.0% |
| 3 years | +2.2% |
| 5 years | -37.2% |
| 10 years | +105.3% |
| Since Feb 1, 1993 | +7,636% |
| Compound annual growth, 33.8 years | +13.7% |
HANA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 81.96 on Nov 16, 2021
- All time low close
- THB 0.5623 on Mar 1, 1993
- 52 week high
- THB 54.25 on Sep 30, 2026
- 52 week low
- THB 14.64 on Jan 13, 2026
- Deepest drawdown
- -82.6% from Dec 16, 2021 to Apr 8, 2025, not yet recovered
- Best single session
- +33.0% on Jun 1, 2004
- Worst single session
- -26.4% on Sep 12, 1997
- Volatility, 1 year annualised
- 67.4%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 1993
- 77.4×
- Best calendar year
- 2009, +133%
- Worst calendar year
- 2024, -53%
HANA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Feb 1, 1993; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 16.10 | THB 54.25 | THB 14.64 | THB 46.75 | +195.8% | 6.3B | 213 |
| 2025 | THB 22.89 | THB 25.54 | THB 13.37 | THB 15.81 | -31.0% | 3.4B | 241 |
| 2024 | THB 49.20 | THB 49.66 | THB 21.32 | THB 22.89 | -52.6% | 2.3B | 243 |
| 2023 | THB 46.18 | THB 59.40 | THB 32.28 | THB 48.30 | +5.6% | 3.1B | 241 |
| 2022 | THB 75.73 | THB 76.59 | THB 28.80 | THB 45.74 | -39.9% | 2.7B | 240 |
| 2021 | THB 32.88 | THB 82.83 | THB 32.88 | THB 76.16 | +128.7% | 3.3B | 241 |
| 2020 | THB 27.94 | THB 44.86 | THB 14.97 | THB 33.29 | +19.2% | 1.9B | 242 |
| 2019 | THB 24.99 | THB 28.75 | THB 18.52 | THB 27.94 | +10.1% | 662M | 244 |
| 2018 | THB 32.21 | THB 34.40 | THB 22.67 | THB 25.37 | -21.7% | 821.6M | 241 |
| 2017 | THB 27.99 | THB 39.72 | THB 26.42 | THB 32.39 | +17.9% | 947.6M | 233 |
| 2016 | THB 23.25 | THB 27.64 | THB 18.20 | THB 27.47 | +17.3% | 311.5M | 243 |
| 2015 | THB 23.27 | THB 30.24 | THB 15.60 | THB 23.41 | -0.7% | 323.4M | 240 |
| 2014 | THB 14.92 | THB 29.37 | THB 14.22 | THB 23.58 | +59.6% | 319.9M | 240 |
| 2013 | THB 12.58 | THB 15.36 | THB 10.64 | THB 14.77 | +17.9% | 123.3M | 232 |
| 2012 | THB 9.70 | THB 12.80 | THB 8.93 | THB 12.53 | +29.1% | 176.9M | 232 |
| 2011 | THB 12.32 | THB 13.53 | THB 7.80 | THB 9.70 | -19.7% | 243.2M | 231 |
| 2010 | THB 9.51 | THB 13.77 | THB 9.15 | THB 12.08 | +28.2% | 434.1M | 244 |
| 2009 | THB 4.04 | THB 9.78 | THB 4.04 | THB 9.42 | +133.2% | 293M | 245 |
| 2008 | THB 8.16 | THB 8.16 | THB 3.35 | THB 4.04 | -50.2% | 225.9M | 245 |
| 2007 | THB 9.67 | THB 10.99 | THB 7.29 | THB 8.12 | -19.8% | 402.3M | 245 |
| 2006 | THB 9.12 | THB 11.00 | THB 8.41 | THB 10.12 | +10.9% | 302.9M | 259 |
| 2005 | THB 6.28 | THB 9.38 | THB 6.18 | THB 9.12 | +46.0% | 403.5M | 236 |
| 2004 | THB 5.70 | THB 8.57 | THB 5.70 | THB 6.25 | +9.6% | 290.7M | 255 |
| 2003 | THB 3.74 | THB 7.40 | THB 3.68 | THB 5.70 | +50.3% | 2.4B | 244 |
| 2002 | THB 4.12 | THB 5.23 | THB 3.08 | THB 3.79 | -7.9% | 1.8B | 248 |
| 2001 | THB 4.73 | THB 5.88 | THB 2.52 | THB 4.12 | -12.9% | 8.6B | 245 |
| 2000 | THB 4.69 | THB 11.50 | THB 4.51 | THB 4.73 | +0.9% | 4.5B | 253 |
| 1999 | THB 2.19 | THB 5.08 | THB 1.57 | THB 4.69 | +114.2% | 1.4B | 233 |
| 1998 | THB 2.45 | THB 4.58 | THB 1.63 | THB 2.19 | -10.6% | 908M | 243 |
| 1997 | THB 1.70 | THB 2.67 | THB 1.26 | THB 2.45 | +44.3% | 1.3B | 238 |
| 1996 | THB 1.23 | THB 2.34 | THB 1.23 | THB 1.70 | +37.3% | 1.4B | 262 |
| 1995 | THB 1.92 | THB 1.97 | THB 1.00 | THB 1.23 | -35.6% | 1.3B | 260 |
| 1994 | THB 2.09 | THB 2.68 | THB 1.60 | THB 1.92 | -8.4% | 1.1B | 258 |
| 1993 | THB 0.6604 | THB 2.28 | THB 0.5570 | THB 2.09 | n/a | 1.7B | 236 |
HANA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 46.75 | +3.3% |
| October 2026 | THB 45.25 | -11.3% |
| September 2026 | THB 51.00 | +7.9% |
| August 2026 | THB 47.25 | +31.3% |
| July 2026 | THB 36.00 | -7.7% |
| June 2026 | THB 39.00 | +4.7% |
| May 2026 | THB 37.25 | +12.9% |
| April 2026 | THB 33.00 | +20.0% |
| March 2026 | THB 27.50 | +55.8% |
| February 2026 | THB 17.65 | +4.0% |
| January 2026 | THB 16.97 | +7.4% |
| December 2025 | THB 15.81 | -0.6% |
About the HANA data
Daily bars. 8,246 sessions from Feb 1, 1993 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AHANA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- GUNKUL-R Gunkul Engineering Public Company Limited
- GVREIT Golden Ventures Leasehold Real Estate Investment Trust
- GYT Goodyear (Thailand) Public Company Limited
- GYT-R Goodyear (Thailand) Public Company Limited
- HANA-R Hana Microelectronics Public Company Limited
- HANN Mukdahan International Hospital Public Company Limited
- HANSOH19 Hansoh Pharmaceutical Group Company Limited
- HARN Harn Engineering Solutions Public Company Limited
Common questions
HANA share price history
