Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.300	10.700	10.300	10.700	9.403	347,400
2024-07-25	10.500	10.600	10.300	10.300	9.052	183,600
2024-07-24	10.600	10.600	10.500	10.500	9.228	31,265
2024-07-23	10.800	10.800	10.600	10.600	9.316	568,600
2024-07-19	10.700	10.800	10.700	10.700	9.403	631,632
2024-07-18	10.700	10.800	10.600	10.600	9.316	575,050
2024-07-17	10.700	10.800	10.500	10.600	9.316	772,793
2024-07-16	10.500	10.800	10.500	10.800	9.491	689,750
2024-07-15	10.500	10.600	10.400	10.600	9.316	389,316
2024-07-12	10.500	10.600	10.300	10.500	9.228	180,421
2024-07-11	10.400	10.500	10.400	10.500	9.228	748,712
2024-07-10	10.400	10.400	10.300	10.300	9.052	648,400
2024-07-09	10.300	10.600	10.300	10.300	9.052	556,911
2024-07-08	10.200	10.500	10.200	10.300	9.052	147,413
2024-07-05	10.200	10.300	10.200	10.200	8.964	1,566,903
2024-07-04	10.600	10.700	9.950	10.200	8.964	2,665,401
2024-07-03	10.800	10.900	10.600	10.600	9.316	1,154,508
2024-07-02	10.800	10.900	10.700	10.900	9.579	635,438
2024-07-01	10.800	10.900	10.800	10.900	9.579	218,301
2024-06-28	10.800	10.900	10.800	10.800	9.491	148,201
2024-06-27	10.900	10.900	10.800	10.800	9.491	82,311
2024-06-26	11.000	11.000	10.900	10.900	9.579	192,400
2024-06-25	11.100	11.100	11.000	11.000	9.667	112,010
2024-06-24	11.100	11.100	10.800	11.100	9.755	525,710
2024-06-21	10.800	11.100	10.800	11.100	9.755	225,600
2024-06-20	10.900	11.000	10.800	10.800	9.491	267,698
2024-06-19	11.100	11.100	10.700	10.800	9.491	1,475,111
2024-06-18	11.100	11.300	10.900	10.900	9.579	335,119
2024-06-17	11.000	11.200	10.700	11.100	9.755	1,296,150
2024-06-14	11.400	11.700	11.000	11.000	9.667	2,033,056
2024-06-13	11.100	11.500	11.100	11.500	10.107	819,724
2024-06-12	11.400	11.400	11.000	11.100	9.755	1,595,906
2024-06-11	10.800	11.300	10.800	11.300	9.931	1,357,475
2024-06-10	10.800	10.900	10.700	10.700	9.403	226,302
2024-06-07	10.900	10.900	10.800	10.800	9.491	162,652
2024-06-06	10.800	10.800	10.600	10.800	9.491	2,153,108
2024-06-05	10.700	10.800	10.500	10.800	9.491	850,200
2024-06-04	10.600	10.800	10.600	10.700	9.403	866,000
2024-05-31	10.800	10.900	10.600	10.600	9.316	2,056,612
2024-05-30	10.700	10.800	10.600	10.700	9.403	736,201
2024-05-29	10.700	10.900	10.600	10.600	9.316	3,334,701
2024-05-28	10.800	10.800	10.600	10.600	9.316	2,048,500
2024-05-27	10.700	10.900	10.600	10.700	9.403	1,983,964
2024-05-24	10.800	10.800	10.500	10.500	9.228	959,992
2024-05-23	10.800	10.900	10.700	10.800	9.491	2,383,205
2024-05-21	10.900	10.900	10.700	10.800	9.491	952,646
2024-05-20	10.900	10.900	10.700	10.900	9.579	843,800
2024-05-17	10.900	11.000	10.800	10.800	9.491	296,179
2024-05-16	11.000	11.000	10.800	10.900	9.579	490,721
2024-05-15	10.800	10.900	10.800	10.900	9.579	501,578
2024-05-14	10.900	11.000	10.800	10.800	9.491	1,141,275
2024-05-13	10.800	10.900	10.700	10.700	9.403	824,678
2024-05-10	10.600	11.000	10.600	10.800	9.491	577,953
2024-05-09	10.900	10.900	10.500	10.500	9.228	2,154,140
2024-05-08	10.800	10.900	10.700	10.800	9.491	723,301
2024-05-07	10.800	10.800	10.700	10.700	9.403	1,087,119
2024-05-03	10.600	10.800	10.600	10.700	9.403	557,000
2024-05-02	10.700	10.800	10.500	10.700	9.403	1,608,643
2024-04-30	10.800	11.000	10.800	10.900	9.454	1,393,564
2024-04-29	10.700	10.900	10.600	10.700	9.280	682,322

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1400 THB
2026-05-08	0.2000 THB
2025-08-28	0.1200 THB
2025-05-08	0.1800 THB
2024-08-27	0.1200 THB
2024-05-02	0.1400 THB
2023-08-28	0.0800 THB
2023-05-08	0.1200 THB
2022-08-29	0.0600 THB
2022-05-05	0.1000 THB
2021-08-23	0.0600 THB
2021-04-26	0.0800 THB
2020-08-26	0.0600 THB
2020-05-07	0.0600 THB
2019-08-27	0.0500 THB
2019-05-07	0.0600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.