Humanica Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	9.750	9.900	9.750	9.900	8.522	192,307
2023-08-03	9.850	10.000	9.700	9.800	8.436	315,737
2023-08-02	9.900	10.100	9.700	9.850	8.479	762,246
2023-07-31	9.950	9.950	9.800	9.900	8.522	167,372
2023-07-27	9.950	9.950	9.850	9.850	8.479	518,802
2023-07-26	9.850	10.000	9.750	10.000	8.608	690,502
2023-07-25	9.900	10.100	9.750	9.850	8.479	2,252,323
2023-07-24	9.700	9.950	9.650	9.850	8.479	662,076
2023-07-21	9.300	9.700	9.250	9.650	8.307	1,053,214
2023-07-20	9.250	9.300	9.200	9.300	8.005	289,003
2023-07-19	9.100	9.350	9.050	9.250	7.962	375,846
2023-07-18	9.350	9.350	9.050	9.100	7.833	624,129
2023-07-17	9.400	9.400	9.250	9.300	8.005	342,212
2023-07-14	9.200	9.400	9.200	9.350	8.048	230,300
2023-07-13	9.200	9.300	9.150	9.200	7.919	86,803
2023-07-12	9.300	9.300	9.150	9.250	7.962	638,400
2023-07-11	9.300	9.400	9.200	9.300	8.005	277,007
2023-07-10	9.250	9.300	9.100	9.250	7.962	454,804
2023-07-07	9.300	9.350	9.200	9.300	8.005	171,329
2023-07-06	9.300	9.450	9.200	9.300	8.005	612,713
2023-07-05	9.300	9.450	9.250	9.450	8.134	475,909
2023-07-04	9.100	9.250	9.000	9.250	7.962	349,818
2023-07-03	9.000	9.100	8.950	9.050	7.790	247,384
2023-06-30	8.750	9.150	8.600	9.000	7.747	1,579,305
2023-06-29	8.450	8.700	8.250	8.600	7.403	1,010,650
2023-06-28	8.750	8.850	8.350	8.450	7.274	858,998
2023-06-27	8.900	8.950	8.700	8.700	7.489	662,647
2023-06-26	9.000	9.000	8.700	8.850	7.618	1,334,723
2023-06-23	9.450	9.450	8.900	8.900	7.661	2,578,511
2023-06-22	9.650	9.650	9.450	9.500	8.177	559,840
2023-06-21	9.750	9.850	9.600	9.650	8.307	1,752,163
2023-06-20	9.900	10.000	9.800	9.800	8.436	322,914
2023-06-19	10.000	10.000	9.800	9.900	8.522	379,004
2023-06-16	9.900	10.000	9.900	10.000	8.608	267,903
2023-06-15	10.400	10.400	9.900	9.900	8.522	587,593
2023-06-14	10.100	10.400	10.000	10.200	8.780	437,938
2023-06-13	9.950	10.100	9.950	10.000	8.608	183,639
2023-06-12	10.100	10.100	9.950	9.950	8.565	276,210
2023-06-09	9.900	10.100	9.900	10.100	8.694	150,143
2023-06-08	9.750	10.000	9.750	9.950	8.565	322,505
2023-06-07	9.800	9.900	9.700	9.750	8.393	560,821
2023-06-06	9.950	9.950	9.800	9.800	8.436	371,551
2023-06-02	9.900	10.000	9.850	9.950	8.565	278,605
2023-06-01	10.200	10.200	9.800	9.850	8.479	657,770
2023-05-31	10.100	10.200	10.000	10.100	8.694	266,152
2023-05-30	10.200	10.200	10.000	10.100	8.694	312,598
2023-05-29	10.000	10.200	10.000	10.200	8.780	342,708
2023-05-26	10.300	10.300	10.000	10.100	8.694	338,349
2023-05-25	10.200	10.300	10.100	10.200	8.780	215,109
2023-05-24	10.200	10.400	10.200	10.300	8.866	314,802
2023-05-23	10.200	10.500	9.950	10.300	8.866	782,201
2023-05-22	10.000	10.200	9.700	10.200	8.780	1,637,001
2023-05-19	10.100	10.100	9.950	9.950	8.565	419,314
2023-05-18	10.000	10.200	10.000	10.100	8.694	455,602
2023-05-17	10.100	10.200	9.950	10.000	8.608	849,215
2023-05-16	9.850	10.300	9.850	10.100	8.694	1,809,922
2023-05-15	9.850	9.850	9.650	9.750	8.393	1,008,622
2023-05-12	10.100	10.100	9.650	9.800	8.436	2,255,922
2023-05-11	9.800	10.100	9.800	10.000	8.608	1,069,113
2023-05-10	9.800	9.850	9.700	9.800	8.436	610,361

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1400 THB
2026-05-08	0.2000 THB
2025-08-28	0.1200 THB
2025-05-08	0.1800 THB
2024-08-27	0.1200 THB
2024-05-02	0.1400 THB
2023-08-28	0.0800 THB
2023-05-08	0.1200 THB
2022-08-29	0.0600 THB
2022-05-05	0.1000 THB
2021-08-23	0.0600 THB
2021-04-26	0.0800 THB
2020-08-26	0.0600 THB
2020-05-07	0.0600 THB
2019-08-27	0.0500 THB
2019-05-07	0.0600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.