Tong Hua Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.240	3.560	3.140	3.480	3.480	88,705,200
2022-02-04	3.180	3.340	3.160	3.280	3.280	47,628,100
2022-02-03	3.260	3.380	3.180	3.180	3.180	40,327,300
2022-02-02	3.340	3.400	3.220	3.280	3.280	74,245,500
2022-02-01	3.200	3.440	3.100	3.400	3.400	102,124,400
2022-01-31	2.860	3.220	2.860	3.200	3.200	78,766,500
2022-01-28	2.820	2.940	2.820	2.860	2.860	5,957,800
2022-01-27	2.920	2.920	2.780	2.820	2.820	7,348,200
2022-01-26	2.960	3.000	2.920	2.920	2.920	7,641,600
2022-01-25	2.960	3.000	2.900	2.920	2.920	9,665,500
2022-01-24	3.020	3.120	2.960	2.980	2.980	43,189,500
2022-01-21	2.900	3.040	2.880	3.020	3.020	23,812,100
2022-01-20	2.880	2.980	2.880	2.900	2.900	6,420,300
2022-01-19	2.940	2.940	2.860	2.900	2.900	7,669,400
2022-01-18	3.000	3.020	2.920	2.940	2.940	11,779,800
2022-01-17	3.000	3.060	2.980	2.980	2.980	8,850,500
2022-01-14	3.080	3.280	2.960	3.020	3.020	87,430,700
2022-01-13	3.100	3.120	3.060	3.100	3.100	12,929,700
2022-01-12	3.080	3.180	3.060	3.080	3.080	21,630,800
2022-01-11	3.180	3.180	3.060	3.080	3.080	38,127,900
2022-01-10	2.980	3.160	2.960	3.140	3.140	50,468,900
2022-01-07	2.980	3.040	2.940	2.940	2.940	15,385,000
2022-01-06	3.060	3.060	2.940	2.980	2.980	30,138,400
2022-01-05	2.820	3.120	2.780	3.060	3.060	47,882,500
2022-01-04	2.760	2.840	2.700	2.800	2.800	5,776,600
2021-12-30	2.820	2.820	2.740	2.740	2.740	2,394,300
2021-12-29	2.680	2.820	2.680	2.800	2.800	6,867,300
2021-12-28	2.760	2.780	2.700	2.700	2.700	2,992,000
2021-12-27	2.800	2.820	2.600	2.740	2.740	12,062,500
2021-12-24	2.800	2.820	2.780	2.800	2.800	4,408,000
2021-12-23	2.780	2.860	2.780	2.800	2.800	7,740,400
2021-12-22	2.900	2.900	2.780	2.780	2.780	18,679,300
2021-12-21	2.900	2.940	2.860	2.900	2.900	9,197,800
2021-12-20	2.980	2.980	2.880	2.880	2.880	13,427,200
2021-12-17	3.060	3.080	2.980	2.980	2.980	19,430,800
2021-12-16	3.040	3.120	3.040	3.040	3.040	16,439,200
2021-12-15	3.080	3.160	3.040	3.040	3.040	20,722,400
2021-12-14	3.080	3.120	3.060	3.060	3.060	19,324,500
2021-12-13	3.020	3.200	3.020	3.100	3.100	55,754,500
2021-12-09	3.100	3.100	2.960	2.980	2.980	25,668,300
2021-12-08	2.860	3.120	2.840	3.080	3.080	40,657,800
2021-12-07	2.900	2.940	2.840	2.860	2.860	7,411,200
2021-12-03	2.940	2.960	2.800	2.900	2.900	17,799,100
2021-12-02	3.000	3.020	2.920	2.940	2.940	11,975,500
2021-12-01	2.960	3.040	2.880	3.040	3.040	18,031,400
2021-11-30	3.040	3.100	2.920	2.920	2.920	23,932,900
2021-11-29	3.060	3.140	2.940	3.000	3.000	25,910,100
2021-11-26	3.260	3.260	2.840	3.060	3.060	39,704,100
2021-11-25	3.260	3.340	3.240	3.260	3.260	22,876,400
2021-11-24	3.200	3.300	3.160	3.260	3.260	19,963,000
2021-11-23	3.160	3.220	3.120	3.200	3.200	23,779,200
2021-11-22	3.060	3.200	3.020	3.180	3.180	35,284,300
2021-11-19	3.100	3.120	3.020	3.060	3.060	24,779,300
2021-11-18	3.100	3.140	3.060	3.100	3.100	12,920,600
2021-11-17	3.120	3.160	2.980	3.120	3.120	24,693,000
2021-11-16	3.080	3.160	2.980	3.100	3.100	46,854,700
2021-11-15	2.900	3.060	2.840	3.060	3.060	59,805,700
2021-11-12	2.800	2.920	2.780	2.880	2.880	54,020,000
2021-11-11	2.780	2.780	2.720	2.780	2.780	12,617,300
2021-11-10	2.620	2.800	2.600	2.800	2.800	22,265,200

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.