Tong Hua Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 4.760 | 4.780 | 4.620 | 4.720 | 4.720 | 14,473,400 |
| 2022-08-09 | 4.840 | 4.880 | 4.760 | 4.760 | 4.760 | 16,854,500 |
| 2022-08-08 | 4.640 | 4.840 | 4.640 | 4.840 | 4.840 | 26,021,700 |
| 2022-08-05 | 4.680 | 4.680 | 4.620 | 4.620 | 4.620 | 10,826,700 |
| 2022-08-04 | 4.720 | 4.840 | 4.600 | 4.640 | 4.640 | 38,481,800 |
| 2022-08-03 | 4.580 | 4.700 | 4.560 | 4.700 | 4.700 | 33,032,800 |
| 2022-08-02 | 4.620 | 4.760 | 4.500 | 4.540 | 4.540 | 70,940,700 |
| 2022-08-01 | 4.400 | 4.700 | 4.360 | 4.540 | 4.540 | 67,278,800 |
| 2022-07-27 | 4.340 | 4.380 | 4.280 | 4.360 | 4.360 | 15,348,500 |
| 2022-07-26 | 4.440 | 4.520 | 4.300 | 4.300 | 4.300 | 43,390,500 |
| 2022-07-25 | 4.400 | 4.420 | 4.200 | 4.400 | 4.400 | 45,308,500 |
| 2022-07-22 | 4.200 | 4.620 | 4.200 | 4.460 | 4.460 | 81,501,200 |
| 2022-07-21 | 4.160 | 4.240 | 4.080 | 4.160 | 4.160 | 13,608,000 |
| 2022-07-20 | 4.140 | 4.400 | 4.100 | 4.180 | 4.180 | 45,160,700 |
| 2022-07-19 | 4.200 | 4.220 | 4.060 | 4.060 | 4.060 | 15,903,000 |
| 2022-07-18 | 4.120 | 4.260 | 4.080 | 4.260 | 4.260 | 18,355,700 |
| 2022-07-15 | 4.100 | 4.140 | 3.960 | 4.080 | 4.080 | 16,321,800 |
| 2022-07-14 | 4.260 | 4.360 | 4.000 | 4.020 | 4.020 | 21,368,600 |
| 2022-07-12 | 4.220 | 4.520 | 4.220 | 4.260 | 4.260 | 40,775,800 |
| 2022-07-11 | 4.340 | 4.400 | 4.140 | 4.260 | 4.260 | 21,753,200 |
| 2022-07-08 | 4.700 | 4.740 | 4.340 | 4.340 | 4.340 | 55,566,600 |
| 2022-07-07 | 4.080 | 4.960 | 3.980 | 4.800 | 4.800 | 124,728,500 |
| 2022-07-06 | 3.900 | 4.100 | 3.840 | 4.040 | 4.040 | 33,927,400 |
| 2022-07-05 | 4.240 | 4.320 | 3.740 | 3.940 | 3.940 | 56,551,700 |
| 2022-07-04 | 4.920 | 4.940 | 4.180 | 4.180 | 4.180 | 43,813,600 |
| 2022-07-01 | 5.050 | 5.050 | 4.880 | 4.900 | 4.900 | 9,019,900 |
| 2022-06-30 | 5.050 | 5.100 | 4.960 | 4.980 | 4.980 | 7,305,900 |
| 2022-06-29 | 5.300 | 5.350 | 4.980 | 5.000 | 5.000 | 17,913,400 |
| 2022-06-28 | 5.400 | 5.600 | 5.350 | 5.350 | 5.350 | 12,991,600 |
| 2022-06-27 | 5.050 | 5.500 | 4.940 | 5.450 | 5.450 | 25,759,800 |
| 2022-06-24 | 4.980 | 5.100 | 4.980 | 5.000 | 5.000 | 3,932,700 |
| 2022-06-23 | 5.050 | 5.050 | 4.900 | 4.940 | 4.940 | 7,173,200 |
| 2022-06-22 | 5.150 | 5.150 | 4.940 | 5.000 | 5.000 | 12,230,200 |
| 2022-06-21 | 5.000 | 5.250 | 4.960 | 5.150 | 5.150 | 18,075,800 |
| 2022-06-20 | 5.250 | 5.250 | 4.860 | 4.920 | 4.920 | 26,686,600 |
| 2022-06-17 | 5.100 | 5.250 | 5.000 | 5.200 | 5.200 | 11,670,700 |
| 2022-06-16 | 5.500 | 5.500 | 5.100 | 5.100 | 5.100 | 14,401,400 |
| 2022-06-15 | 5.400 | 5.450 | 5.100 | 5.250 | 5.250 | 18,133,100 |
| 2022-06-14 | 5.350 | 5.500 | 5.250 | 5.400 | 5.400 | 15,330,900 |
| 2022-06-13 | 5.750 | 5.800 | 5.200 | 5.300 | 5.300 | 32,882,400 |
| 2022-06-10 | 5.950 | 6.050 | 5.800 | 5.900 | 5.900 | 12,057,400 |
| 2022-06-09 | 6.100 | 6.350 | 5.900 | 5.950 | 5.950 | 22,252,000 |
| 2022-06-08 | 6.200 | 6.250 | 6.050 | 6.050 | 6.050 | 8,945,700 |
| 2022-06-07 | 6.450 | 6.500 | 6.050 | 6.150 | 6.150 | 29,223,300 |
| 2022-06-06 | 6.050 | 6.400 | 6.050 | 6.400 | 6.400 | 30,501,500 |
| 2022-06-02 | 5.950 | 6.050 | 5.900 | 6.000 | 6.000 | 5,344,000 |
| 2022-06-01 | 6.000 | 6.100 | 5.850 | 5.950 | 5.950 | 12,763,600 |
| 2022-05-31 | 5.850 | 6.100 | 5.800 | 6.000 | 6.000 | 15,842,700 |
| 2022-05-30 | 6.300 | 6.300 | 5.700 | 5.800 | 5.800 | 38,447,400 |
| 2022-05-27 | 6.350 | 6.500 | 6.250 | 6.250 | 6.250 | 17,021,600 |
| 2022-05-26 | 6.400 | 6.400 | 6.150 | 6.250 | 6.250 | 14,595,700 |
| 2022-05-25 | 6.300 | 6.600 | 6.250 | 6.250 | 6.250 | 34,639,400 |
| 2022-05-24 | 5.650 | 6.400 | 5.650 | 6.350 | 6.350 | 55,488,000 |
| 2022-05-23 | 5.650 | 5.700 | 5.450 | 5.600 | 5.600 | 11,166,900 |
| 2022-05-20 | 5.750 | 5.750 | 5.550 | 5.600 | 5.600 | 10,359,400 |
| 2022-05-19 | 5.400 | 5.850 | 5.350 | 5.650 | 5.650 | 33,460,200 |
| 2022-05-18 | 5.400 | 5.700 | 5.150 | 5.700 | 5.700 | 29,088,200 |
| 2022-05-17 | 4.780 | 5.550 | 4.700 | 5.500 | 5.500 | 25,739,800 |
| 2022-05-13 | 4.780 | 5.050 | 4.480 | 4.820 | 4.820 | 19,961,500 |
| 2022-05-12 | 5.750 | 5.800 | 5.250 | 5.400 | 5.400 | 23,388,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.