Thai Ha Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.830	1.840	1.810	1.810	1.810	254,800
2022-11-07	1.830	1.840	1.820	1.830	1.830	174,500
2022-11-04	1.830	1.880	1.820	1.830	1.830	1,500,600
2022-11-03	1.830	1.830	1.820	1.820	1.820	354,100
2022-11-02	1.820	1.860	1.820	1.830	1.830	606,800
2022-11-01	1.830	1.840	1.820	1.820	1.820	410,700
2022-10-31	1.820	1.890	1.800	1.820	1.820	3,305,000
2022-10-28	1.850	1.850	1.800	1.800	1.800	527,200
2022-10-27	1.820	1.910	1.800	1.820	1.820	2,566,100
2022-10-26	1.800	1.830	1.780	1.790	1.790	825,900
2022-10-25	1.800	1.820	1.780	1.790	1.790	244,700
2022-10-21	1.810	1.860	1.800	1.810	1.810	565,600
2022-10-20	1.830	1.840	1.810	1.810	1.810	193,900
2022-10-19	1.820	1.840	1.810	1.820	1.820	404,400
2022-10-18	1.790	1.820	1.790	1.800	1.800	250,100
2022-10-17	1.770	1.780	1.760	1.780	1.780	88,900
2022-10-12	1.730	1.790	1.730	1.760	1.760	568,000
2022-10-11	1.780	1.800	1.740	1.750	1.750	828,200
2022-10-10	1.840	1.860	1.780	1.800	1.800	706,300
2022-10-07	1.880	1.880	1.840	1.850	1.850	321,900
2022-10-06	1.850	1.900	1.830	1.880	1.880	701,000
2022-10-05	1.890	1.900	1.870	1.880	1.880	433,500
2022-10-04	1.920	1.920	1.880	1.880	1.880	582,000
2022-10-03	1.950	1.950	1.870	1.890	1.890	1,283,200
2022-09-30	1.890	1.980	1.890	1.920	1.920	1,089,000
2022-09-29	1.980	2.020	1.930	1.930	1.930	1,429,300
2022-09-28	1.940	2.020	1.880	1.970	1.970	4,573,200
2022-09-27	2.040	2.100	1.940	1.940	1.940	6,466,900
2022-09-26	2.040	2.160	2.040	2.040	2.040	10,128,700
2022-09-23	2.120	2.120	2.000	2.000	2.000	6,191,100
2022-09-22	1.880	2.100	1.880	2.080	2.080	17,305,800
2022-09-21	1.930	1.930	1.870	1.870	1.870	367,800
2022-09-20	1.870	1.920	1.870	1.900	1.900	725,000
2022-09-19	1.930	1.930	1.860	1.860	1.860	949,700
2022-09-16	1.950	1.950	1.910	1.920	1.920	1,246,500
2022-09-15	2.040	2.040	1.940	1.940	1.940	3,244,700
2022-09-14	1.940	2.020	1.940	1.980	1.980	6,984,500
2022-09-13	1.940	1.980	1.930	1.960	1.960	3,413,500
2022-09-12	1.950	1.970	1.920	1.940	1.940	3,011,300
2022-09-09	1.870	2.080	1.840	1.950	1.950	24,628,200
2022-09-08	1.790	1.800	1.760	1.780	1.780	388,400
2022-09-07	1.820	1.820	1.780	1.790	1.790	366,400
2022-09-06	1.760	1.810	1.760	1.770	1.770	547,000
2022-09-05	1.750	1.760	1.720	1.760	1.760	643,800
2022-09-02	1.770	1.770	1.730	1.750	1.750	329,600
2022-09-01	1.790	1.790	1.760	1.760	1.760	262,000
2022-08-31	1.830	1.830	1.780	1.780	1.780	1,034,100
2022-08-30	1.810	1.840	1.810	1.830	1.830	1,174,900
2022-08-29	1.750	1.880	1.750	1.790	1.790	3,898,500
2022-08-26	1.760	1.770	1.710	1.730	1.730	361,800
2022-08-25	1.760	1.760	1.740	1.750	1.750	264,300
2022-08-24	1.760	1.770	1.710	1.740	1.740	313,200
2022-08-23	1.760	1.770	1.740	1.760	1.760	479,900
2022-08-22	1.760	1.780	1.750	1.760	1.760	325,400
2022-08-19	1.770	1.790	1.760	1.760	1.760	442,000
2022-08-18	1.770	1.800	1.760	1.770	1.770	506,800
2022-08-17	1.780	1.790	1.760	1.760	1.760	456,500
2022-08-16	1.750	1.830	1.730	1.750	1.750	1,818,300
2022-08-15	1.760	1.820	1.720	1.750	1.750	1,172,000
2022-08-11	1.850	1.870	1.750	1.750	1.750	2,464,300

← NewerPage 17 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.