Thai Ha Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.680	1.740	1.680	1.690	1.690	1,339,900
2023-02-02	1.670	1.720	1.650	1.680	1.680	3,886,100
2023-02-01	1.610	1.720	1.610	1.660	1.660	5,017,100
2023-01-31	1.630	1.640	1.610	1.610	1.610	417,300
2023-01-30	1.630	1.650	1.630	1.630	1.630	524,300
2023-01-27	1.600	1.640	1.600	1.630	1.630	479,700
2023-01-26	1.610	1.620	1.600	1.600	1.600	638,200
2023-01-25	1.620	1.630	1.600	1.610	1.610	498,100
2023-01-24	1.620	1.620	1.610	1.610	1.610	67,200
2023-01-23	1.620	1.640	1.610	1.610	1.610	263,900
2023-01-20	1.640	1.640	1.610	1.630	1.630	593,600
2023-01-19	1.650	1.650	1.620	1.640	1.640	599,300
2023-01-18	1.620	1.650	1.620	1.640	1.640	358,600
2023-01-17	1.620	1.630	1.610	1.630	1.630	87,000
2023-01-16	1.620	1.630	1.610	1.620	1.620	149,400
2023-01-13	1.640	1.640	1.600	1.620	1.620	718,000
2023-01-12	1.640	1.650	1.620	1.630	1.630	302,800
2023-01-11	1.630	1.660	1.610	1.610	1.610	1,058,300
2023-01-10	1.640	1.700	1.610	1.620	1.620	1,591,300
2023-01-09	1.630	1.640	1.600	1.620	1.620	182,500
2023-01-06	1.610	1.620	1.610	1.620	1.620	82,900
2023-01-05	1.590	1.660	1.590	1.610	1.610	328,100
2023-01-04	1.600	1.610	1.590	1.590	1.590	67,400
2023-01-03	1.630	1.630	1.600	1.600	1.600	120,200
2022-12-30	1.620	1.620	1.600	1.600	1.600	73,700
2022-12-29	1.580	1.610	1.580	1.590	1.590	182,700
2022-12-28	1.600	1.600	1.580	1.590	1.590	184,900
2022-12-27	1.580	1.610	1.570	1.570	1.570	178,200
2022-12-26	1.570	1.600	1.560	1.560	1.560	167,500
2022-12-23	1.560	1.570	1.560	1.560	1.560	128,900
2022-12-22	1.570	1.590	1.560	1.560	1.560	242,400
2022-12-21	1.590	1.600	1.570	1.570	1.570	182,200
2022-12-20	1.630	1.640	1.570	1.570	1.570	679,200
2022-12-19	1.630	1.650	1.630	1.630	1.630	76,100
2022-12-16	1.640	1.650	1.630	1.630	1.630	164,400
2022-12-15	1.650	1.660	1.630	1.640	1.640	91,600
2022-12-14	1.670	1.670	1.640	1.640	1.640	309,100
2022-12-13	1.630	1.690	1.620	1.670	1.670	2,869,900
2022-12-09	1.630	1.650	1.630	1.640	1.640	106,100
2022-12-08	1.630	1.650	1.610	1.620	1.620	260,400
2022-12-07	1.630	1.670	1.630	1.630	1.630	179,800
2022-12-06	1.640	1.650	1.630	1.630	1.630	169,600
2022-12-02	1.660	1.660	1.640	1.640	1.640	527,300
2022-12-01	1.670	1.670	1.650	1.650	1.650	399,600
2022-11-30	1.700	1.700	1.650	1.660	1.660	501,500
2022-11-29	1.690	1.700	1.650	1.680	1.680	1,122,800
2022-11-28	1.620	1.760	1.610	1.700	1.700	11,753,600
2022-11-25	1.610	1.660	1.610	1.610	1.610	400,700
2022-11-24	1.630	1.630	1.600	1.610	1.610	183,000
2022-11-23	1.610	1.670	1.590	1.610	1.610	389,200
2022-11-22	1.660	1.670	1.590	1.600	1.600	1,224,700
2022-11-21	1.690	1.700	1.660	1.670	1.670	733,100
2022-11-18	1.700	1.720	1.680	1.680	1.680	337,400
2022-11-17	1.700	1.770	1.700	1.700	1.700	1,660,000
2022-11-16	1.760	1.760	1.700	1.700	1.700	1,239,800
2022-11-15	1.770	1.790	1.760	1.760	1.760	831,700
2022-11-14	1.830	1.830	1.780	1.780	1.780	545,600
2022-11-11	1.810	1.870	1.810	1.820	1.820	768,700
2022-11-10	1.830	1.840	1.800	1.800	1.800	583,600
2022-11-09	1.810	1.900	1.810	1.820	1.820	3,919,900

← NewerPage 16 of 21 · 1,212 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.