Thai Ha Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.180	2.180	2.060	2.180	2.180	3,023,100
2022-05-10	1.860	2.180	1.840	2.180	2.180	11,528,800
2022-05-09	1.910	1.970	1.850	1.880	1.880	1,834,400
2022-05-06	1.900	1.940	1.870	1.930	1.930	2,188,900
2022-05-05	1.800	2.020	1.800	1.970	1.970	9,000,700
2022-05-03	2.020	2.040	1.790	1.810	1.810	8,318,200
2022-04-29	2.620	2.660	2.080	2.080	2.080	30,490,600
2022-04-28	2.360	2.540	2.340	2.540	2.540	18,816,500
2022-04-27	2.440	2.720	2.340	2.400	2.400	47,141,300
2022-04-26	2.260	2.760	2.240	2.260	2.260	77,177,600
2022-04-25	2.020	2.320	1.960	2.200	2.200	44,424,800
2022-04-22	1.780	2.200	1.770	2.000	2.000	27,224,100
2022-04-21	1.760	1.810	1.760	1.780	1.780	679,200
2022-04-20	1.780	1.790	1.760	1.760	1.760	332,500
2022-04-19	1.810	1.810	1.760	1.780	1.780	322,700
2022-04-18	1.750	1.860	1.750	1.760	1.760	4,564,200
2022-04-12	1.770	1.770	1.720	1.760	1.760	2,368,200
2022-04-11	1.880	1.880	1.770	1.770	1.770	1,186,800
2022-04-08	1.930	1.970	1.880	1.880	1.880	2,739,600
2022-04-07	1.880	1.920	1.880	1.900	1.900	1,288,200
2022-04-05	1.920	1.940	1.880	1.880	1.880	2,765,400
2022-04-04	1.990	2.040	1.870	1.900	1.900	29,369,700
2022-04-01	1.840	1.990	1.820	1.960	1.960	14,172,500
2022-03-31	1.800	1.900	1.800	1.830	1.830	3,934,600
2022-03-30	1.800	1.810	1.760	1.790	1.790	1,051,200
2022-03-29	1.760	1.800	1.750	1.780	1.780	915,400
2022-03-28	1.740	1.860	1.720	1.760	1.760	7,445,100
2022-03-25	1.770	1.770	1.730	1.740	1.740	270,400
2022-03-24	1.800	1.800	1.750	1.750	1.750	916,900
2022-03-23	1.790	1.830	1.780	1.790	1.790	1,581,600
2022-03-22	1.800	1.830	1.780	1.780	1.780	1,271,700
2022-03-21	1.810	1.840	1.770	1.790	1.790	1,601,200
2022-03-18	1.770	1.810	1.750	1.780	1.780	2,054,300
2022-03-17	1.770	1.790	1.740	1.760	1.760	1,904,300
2022-03-16	1.760	1.840	1.730	1.750	1.750	13,387,400
2022-03-15	1.690	1.750	1.680	1.730	1.730	2,332,000
2022-03-14	1.680	1.710	1.660	1.690	1.690	738,300
2022-03-11	1.640	1.680	1.630	1.670	1.670	1,069,300
2022-03-10	1.650	1.720	1.620	1.640	1.640	5,934,700
2022-03-09	1.660	1.660	1.610	1.630	1.630	171,200
2022-03-08	1.650	1.650	1.570	1.600	1.600	711,400
2022-03-07	1.660	1.660	1.610	1.620	1.620	561,600
2022-03-04	1.660	1.690	1.640	1.650	1.650	271,200
2022-03-03	1.670	1.740	1.630	1.660	1.660	5,484,900
2022-03-02	1.710	1.710	1.680	1.680	1.680	179,600
2022-03-01	1.680	1.730	1.660	1.700	1.700	345,700
2022-02-28	1.640	1.690	1.640	1.660	1.660	655,600
2022-02-25	1.680	1.770	1.650	1.650	1.650	4,409,400
2022-02-24	1.710	1.720	1.620	1.670	1.670	606,800
2022-02-23	1.710	1.780	1.680	1.720	1.720	2,356,900
2022-02-22	1.690	1.730	1.670	1.700	1.700	488,300
2022-02-21	1.730	1.730	1.680	1.680	1.680	620,600
2022-02-18	1.750	1.800	1.720	1.730	1.730	1,138,900
2022-02-17	1.740	1.770	1.730	1.740	1.740	404,400
2022-02-15	1.730	1.800	1.720	1.720	1.720	4,078,000
2022-02-14	1.720	1.760	1.720	1.750	1.750	228,700
2022-02-11	1.740	1.760	1.730	1.730	1.730	288,600
2022-02-10	1.760	1.820	1.720	1.740	1.740	1,783,400
2022-02-09	1.820	1.820	1.750	1.750	1.750	1,596,400
2022-02-08	1.710	1.790	1.710	1.770	1.770	3,880,300

← NewerPage 19 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.