SET · HANA-R · stock

Hana Microelectronics Public Company Limited (HANA-R) stock price history

Every SET trading session of Hana Microelectronics Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get HANA-R data, free keyYear by year table

HANA-R adjusted close, 2007 to 2026

HANA-RHana Microelectronics Public Company
THB 50.84+107.8% over one year
2010201520202025
THB 82.67
All time high, 2021
THB 52.50
52 week high, THB 16.00 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

HANA-R key facts

  • Hana Microelectronics Public Company Limited (HANA-R) closed at THB 50.84 on Sep 28, 2026 on SET.
  • HANA-R's all time high close is THB 82.67, set on Nov 17, 2021; its all time low close is THB 4.23 on Nov 26, 2008.
  • HANA-R's 52 week range is THB 16.00 to THB 52.50.
  • HANA-R returned +107.8% over the year to Sep 28, 2026 and -26.1% over five years.
  • Over ten years HANA-R returned +278%, +14.2% a year compounded.
  • HANA-R's deepest drawdown was -81.9% from Nov 17, 2021 to Mar 5, 2025.
  • DataCedar holds 3,546 daily sessions of HANA-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HANA-R price chart, 2007 to 2026

HANA-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 4.41THB 11.69THB 31.00THB 82.192010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HANA-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+8.4%
3 months+78.8%
6 months+78.8%
Year to date+120.2%
1 year+107.8%
3 years+16.9%
5 years-26.1%
10 years+278.2%
Since Dec 28, 2007+404.7%
Compound annual growth, 18.8 years+9.0%

HANA-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 82.67 on Nov 17, 2021
All time low close
THB 4.23 on Nov 26, 2008
52 week high
THB 52.50 on Sep 17, 2026
52 week low
THB 16.00 on Mar 5, 2026
Deepest drawdown
-81.9% from Nov 17, 2021 to Mar 5, 2025, not yet recovered
Best single session
+147.8% on Apr 3, 2017
Worst single session
-36.5% on Nov 19, 2024
Volatility, 1 year annualised
64.5%
Sessions closing higher, 1 year
17%
Growth of 1 since 2007
5.0×
Best calendar year
2017, +141%
Worst calendar year
2008, -47%

HANA-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 23.09THB 52.50THB 16.00THB 50.84+120.2%314.7M186
2025THB 24.05THB 25.43THB 14.63THB 23.09-4.0%317M242
2024THB 43.96THB 44.42THB 21.43THB 24.05-45.3%56.3M243
2023THB 46.52THB 58.24THB 36.40THB 43.96-5.5%179.9M243
2022THB 77.29THB 77.29THB 29.05THB 46.52-40.3%559.2M241
2021THB 33.67THB 83.52THB 33.16THB 77.88+135.9%660.5M241
2020THB 28.53THB 45.24THB 15.18THB 33.02+17.5%302.1M243
2019THB 25.06THB 28.40THB 18.69THB 28.09+10.6%128.7M244
2018THB 33.60THB 34.71THB 22.88THB 25.39-21.6%171.8M245
2017THB 33.31THB 40.08THB 28.94THB 32.37+140.8%103.6M181
2013THB 13.44THB 13.44THB 13.44THB 13.440.0%011
2012THB 12.38THB 13.44THB 12.38THB 13.44+8.6%0245
2011THB 11.36THB 12.38THB 11.36THB 12.38+9.0%0244
2010THB 10.51THB 11.36THB 10.51THB 11.36+8.1%0244
2009THB 5.31THB 10.51THB 5.16THB 10.51+97.8%45.5M245
2008THB 10.12THB 10.12THB 4.16THB 5.31-47.3%217.5M247
2007THB 9.79THB 10.07THB 9.79THB 10.07n/a2.4M1

HANA-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 50.84+8.4%
August 2026THB 46.91+65.0%
July 2026THB 28.430.0%
June 2026THB 28.430.0%
May 2026THB 28.430.0%
April 2026THB 28.430.0%
March 2026THB 28.43+56.8%
February 2026THB 18.13+5.6%
January 2026THB 17.17-25.6%
December 2025THB 23.090.0%
November 2025THB 23.09+1.1%
October 2025THB 22.85+1.3%

About the HANA-R data

Daily bars. 3,546 sessions from Dec 28, 2007 to Sep 28, 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 Sep 29, 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 Dec 28, 2007, 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/HANA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • GVREIT Golden Ventures Leasehold Real Estate Investment Trust
  • GYT Goodyear (Thailand) Public Company Limited
  • GYT-R Goodyear (Thailand) Public Company Limited
  • HANA 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
  • HARN-R Harn Engineering Solutions Public Company Limited

Common questions

HANA-R share price history

Start with any symbol.

Start free