Thai Ha Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.680	1.750	1.670	1.710	1.710	2,679,500
2022-02-04	1.690	1.690	1.670	1.680	1.680	40,500
2022-02-03	1.650	1.680	1.650	1.670	1.670	79,800
2022-02-02	1.670	1.680	1.650	1.650	1.650	136,800
2022-02-01	1.670	1.700	1.670	1.670	1.670	47,700
2022-01-31	1.670	1.700	1.670	1.670	1.670	10,900
2022-01-28	1.660	1.700	1.660	1.670	1.670	111,000
2022-01-27	1.700	1.700	1.660	1.660	1.660	307,700
2022-01-26	1.630	1.680	1.630	1.680	1.680	152,900
2022-01-25	1.660	1.700	1.660	1.670	1.670	136,100
2022-01-24	1.690	1.750	1.660	1.670	1.670	1,085,900
2022-01-21	1.710	1.720	1.680	1.690	1.690	468,400
2022-01-20	1.740	1.750	1.720	1.720	1.720	435,400
2022-01-19	1.750	1.750	1.700	1.740	1.740	1,029,300
2022-01-18	1.720	1.780	1.700	1.750	1.750	3,232,400
2022-01-17	1.700	1.770	1.700	1.710	1.710	1,339,600
2022-01-14	1.710	1.730	1.700	1.700	1.700	486,100
2022-01-13	1.730	1.730	1.700	1.710	1.710	268,000
2022-01-12	1.730	1.730	1.700	1.730	1.730	319,000
2022-01-11	1.720	1.750	1.710	1.730	1.730	261,500
2022-01-10	1.700	1.750	1.700	1.740	1.740	482,800
2022-01-07	1.700	1.720	1.680	1.700	1.700	224,200
2022-01-06	1.700	1.770	1.680	1.710	1.710	453,700
2022-01-05	1.710	1.720	1.690	1.700	1.700	196,200
2022-01-04	1.720	1.720	1.690	1.700	1.700	62,300
2021-12-30	1.720	1.720	1.680	1.680	1.680	35,300
2021-12-29	1.660	1.740	1.660	1.700	1.700	537,000
2021-12-28	1.680	1.680	1.660	1.670	1.670	173,200
2021-12-27	1.690	1.700	1.660	1.680	1.680	43,900
2021-12-24	1.700	1.710	1.600	1.680	1.680	173,800
2021-12-23	1.730	1.730	1.700	1.700	1.700	136,500
2021-12-22	1.720	1.740	1.690	1.730	1.730	249,900
2021-12-21	1.780	1.780	1.710	1.720	1.720	281,400
2021-12-20	1.820	1.820	1.760	1.780	1.780	691,400
2021-12-17	1.710	1.790	1.680	1.780	1.780	4,132,500
2021-12-16	1.700	1.790	1.690	1.700	1.700	1,351,600
2021-12-15	1.730	1.730	1.680	1.690	1.690	61,900
2021-12-14	1.670	1.710	1.660	1.690	1.690	552,700
2021-12-13	1.660	1.660	1.650	1.660	1.660	4,200
2021-12-09	1.650	1.670	1.640	1.660	1.660	37,600
2021-12-08	1.660	1.690	1.630	1.640	1.640	211,600
2021-12-07	1.620	1.640	1.620	1.630	1.630	59,200
2021-12-03	1.640	1.670	1.610	1.610	1.610	220,500
2021-12-02	1.650	1.660	1.640	1.640	1.640	29,300
2021-12-01	1.600	1.670	1.600	1.630	1.630	74,600
2021-11-30	1.640	1.690	1.610	1.610	1.610	198,500
2021-11-29	1.680	1.720	1.600	1.660	1.660	126,700
2021-11-26	1.710	1.710	1.640	1.680	1.680	127,500
2021-11-25	1.700	1.710	1.690	1.710	1.710	74,300
2021-11-24	1.700	1.700	1.690	1.700	1.700	48,400
2021-11-23	1.720	1.730	1.700	1.700	1.700	179,500
2021-11-22	1.670	1.740	1.670	1.720	1.720	403,400
2021-11-19	1.650	1.660	1.650	1.660	1.660	54,300
2021-11-18	1.630	1.650	1.630	1.640	1.640	76,900
2021-11-17	1.640	1.650	1.620	1.640	1.640	114,600
2021-11-16	1.660	1.660	1.630	1.650	1.650	32,100
2021-11-15	1.620	1.630	1.610	1.630	1.630	54,000
2021-11-12	1.640	1.650	1.620	1.620	1.620	173,300
2021-11-11	1.620	1.640	1.610	1.640	1.640	64,400
2021-11-10	1.630	1.640	1.610	1.620	1.620	83,000

← NewerPage 20 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.