Thai Ha Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.500	1.560	1.500	1.550	1.550	60,700
2023-05-08	1.440	1.500	1.440	1.490	1.490	40,900
2023-05-03	1.440	1.500	1.430	1.490	1.490	119,100
2023-05-02	1.450	1.460	1.440	1.440	1.440	181,200
2023-04-28	1.460	1.480	1.440	1.460	1.460	58,500
2023-04-27	1.460	1.470	1.440	1.440	1.440	76,400
2023-04-26	1.470	1.490	1.460	1.460	1.460	151,400
2023-04-25	1.530	1.540	1.420	1.420	1.420	225,600
2023-04-24	1.510	1.550	1.510	1.520	1.520	221,200
2023-04-21	1.530	1.530	1.500	1.500	1.500	186,100
2023-04-20	1.530	1.550	1.530	1.540	1.540	143,500
2023-04-19	1.550	1.550	1.520	1.530	1.530	174,900
2023-04-18	1.540	1.650	1.540	1.550	1.550	1,783,000
2023-04-17	1.550	1.550	1.520	1.520	1.520	68,500
2023-04-12	1.560	1.560	1.480	1.540	1.540	59,900
2023-04-11	1.560	1.560	1.540	1.550	1.550	27,900
2023-04-10	1.530	1.560	1.530	1.550	1.550	37,900
2023-04-07	1.540	1.550	1.530	1.550	1.550	251,800
2023-04-05	1.580	1.580	1.510	1.530	1.530	99,400
2023-04-04	1.550	1.560	1.550	1.550	1.550	145,400
2023-04-03	1.540	1.550	1.540	1.550	1.550	37,400
2023-03-31	1.540	1.570	1.540	1.560	1.560	41,400
2023-03-30	1.540	1.570	1.540	1.560	1.560	27,700
2023-03-29	1.560	1.570	1.540	1.540	1.540	54,200
2023-03-28	1.560	1.560	1.550	1.550	1.550	71,500
2023-03-27	1.550	1.560	1.550	1.550	1.550	34,200
2023-03-24	1.580	1.580	1.540	1.540	1.540	109,300
2023-03-23	1.550	1.580	1.550	1.570	1.570	151,900
2023-03-22	1.550	1.570	1.540	1.550	1.550	133,400
2023-03-21	1.530	1.570	1.530	1.540	1.540	63,200
2023-03-20	1.560	1.560	1.530	1.530	1.530	33,700
2023-03-17	1.550	1.570	1.530	1.540	1.540	79,700
2023-03-16	1.520	1.550	1.520	1.540	1.540	95,200
2023-03-15	1.480	1.600	1.480	1.540	1.540	357,500
2023-03-14	1.560	1.580	1.510	1.530	1.530	212,300
2023-03-13	1.600	1.600	1.550	1.570	1.570	56,700
2023-03-10	1.590	1.610	1.580	1.600	1.600	96,900
2023-03-09	1.590	1.590	1.580	1.590	1.590	72,200
2023-03-08	1.570	1.590	1.570	1.580	1.580	58,000
2023-03-07	1.590	1.590	1.570	1.570	1.570	227,000
2023-03-03	1.580	1.590	1.570	1.580	1.580	27,700
2023-03-02	1.600	1.610	1.580	1.580	1.580	66,400
2023-03-01	1.620	1.630	1.600	1.610	1.610	138,500
2023-02-28	1.630	1.640	1.620	1.620	1.620	184,700
2023-02-27	1.630	1.630	1.600	1.620	1.620	95,800
2023-02-24	1.620	1.620	1.600	1.600	1.600	55,700
2023-02-23	1.610	1.610	1.600	1.610	1.610	60,600
2023-02-22	1.600	1.620	1.600	1.610	1.610	245,100
2023-02-21	1.580	1.600	1.580	1.600	1.600	95,300
2023-02-20	1.560	1.590	1.560	1.570	1.570	428,000
2023-02-17	1.610	1.610	1.560	1.570	1.570	396,300
2023-02-16	1.600	1.610	1.590	1.600	1.600	229,600
2023-02-15	1.630	1.630	1.590	1.600	1.600	550,700
2023-02-14	1.650	1.650	1.620	1.630	1.630	159,800
2023-02-13	1.630	1.650	1.630	1.640	1.640	156,100
2023-02-10	1.660	1.670	1.630	1.640	1.640	357,300
2023-02-09	1.680	1.680	1.650	1.660	1.660	306,000
2023-02-08	1.690	1.730	1.670	1.670	1.670	825,700
2023-02-07	1.700	1.720	1.690	1.690	1.690	382,900
2023-02-06	1.740	1.740	1.700	1.700	1.700	452,400

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-03-11	0.0400 THB

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