Thai Ha Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.860	1.870	1.840	1.850	1.850	1,102,300
2022-08-09	1.880	1.890	1.860	1.860	1.860	444,300
2022-08-08	1.900	1.900	1.860	1.880	1.880	325,300
2022-08-05	1.870	1.880	1.850	1.860	1.860	913,700
2022-08-04	1.900	1.910	1.870	1.870	1.870	1,046,800
2022-08-03	1.890	1.910	1.870	1.880	1.880	750,100
2022-08-02	1.890	1.940	1.880	1.890	1.890	1,117,200
2022-08-01	1.880	1.910	1.880	1.890	1.890	492,700
2022-07-27	1.920	1.930	1.880	1.880	1.880	1,201,300
2022-07-26	1.960	2.020	1.900	1.910	1.910	3,846,800
2022-07-25	1.900	1.970	1.880	1.940	1.940	2,233,100
2022-07-22	1.930	1.950	1.900	1.910	1.910	1,063,100
2022-07-21	1.940	1.970	1.920	1.930	1.930	2,076,800
2022-07-20	1.910	1.950	1.910	1.940	1.940	1,204,600
2022-07-19	1.930	1.950	1.880	1.900	1.900	2,092,300
2022-07-18	1.880	2.000	1.870	1.910	1.910	5,093,300
2022-07-15	1.860	1.910	1.840	1.880	1.880	1,563,300
2022-07-14	1.870	1.900	1.860	1.860	1.860	735,400
2022-07-12	1.870	1.890	1.850	1.860	1.860	1,072,200
2022-07-11	1.850	1.900	1.850	1.860	1.860	1,219,100
2022-07-08	1.960	1.960	1.870	1.870	1.870	2,250,100
2022-07-07	1.910	2.000	1.910	1.930	1.930	4,611,900
2022-07-06	1.950	1.960	1.880	1.900	1.900	4,224,700
2022-07-05	2.080	2.080	1.950	1.970	1.970	11,552,000
2022-07-04	2.060	2.180	2.020	2.060	2.060	23,478,400
2022-07-01	1.910	2.140	1.910	2.080	2.080	13,316,200
2022-06-30	2.040	2.080	1.900	1.910	1.910	6,178,800
2022-06-29	2.180	2.180	2.060	2.060	2.060	3,920,800
2022-06-28	2.180	2.200	2.160	2.160	2.160	3,252,300
2022-06-27	2.180	2.240	2.160	2.200	2.200	10,737,700
2022-06-24	2.240	2.260	2.120	2.160	2.160	15,047,900
2022-06-23	2.400	2.440	2.200	2.220	2.220	31,619,800
2022-06-22	2.280	2.400	2.260	2.380	2.380	13,138,000
2022-06-21	2.240	2.320	2.220	2.260	2.260	4,603,800
2022-06-20	2.220	2.260	2.200	2.220	2.220	2,536,600
2022-06-17	2.140	2.260	2.140	2.220	2.220	6,139,900
2022-06-16	2.520	2.560	2.160	2.180	2.180	51,163,400
2022-06-15	2.460	2.580	2.420	2.500	2.500	44,548,200
2022-06-14	2.440	2.520	2.400	2.440	2.440	32,647,200
2022-06-13	2.440	2.520	2.420	2.440	2.440	18,159,300
2022-06-10	2.480	2.540	2.440	2.460	2.460	12,980,700
2022-06-09	2.460	2.580	2.440	2.500	2.500	21,676,600
2022-06-08	2.520	2.620	2.440	2.460	2.460	32,252,600
2022-06-07	2.320	2.560	2.280	2.560	2.560	47,282,000
2022-06-06	2.160	2.360	2.140	2.320	2.320	21,287,700
2022-06-02	2.140	2.280	2.100	2.120	2.120	14,553,000
2022-06-01	2.180	2.220	2.140	2.140	2.140	2,650,500
2022-05-31	2.200	2.220	2.140	2.180	2.180	2,582,600
2022-05-30	2.180	2.260	2.180	2.200	2.200	5,282,700
2022-05-27	2.400	2.460	2.160	2.160	2.160	46,990,900
2022-05-26	2.400	2.460	2.300	2.420	2.420	19,796,400
2022-05-25	2.120	2.440	2.100	2.420	2.420	33,243,200
2022-05-24	2.080	2.260	2.060	2.120	2.120	13,136,100
2022-05-23	2.180	2.180	2.040	2.080	2.080	3,467,900
2022-05-20	2.240	2.320	2.100	2.120	2.120	11,106,700
2022-05-19	2.200	2.340	2.140	2.240	2.240	7,094,300
2022-05-18	2.120	2.220	2.040	2.220	2.220	3,167,000
2022-05-17	2.200	2.220	1.530	2.120	2.120	8,256,400
2022-05-13	2.220	2.220	2.040	2.180	2.180	5,203,400
2022-05-12	2.160	2.200	2.040	2.200	2.200	9,203,500

← NewerPage 18 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.