Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.700	10.900	10.600	10.700	9.280	682,322
2024-04-26	10.800	11.000	10.600	10.800	9.367	1,086,268
2024-04-25	10.700	10.900	10.700	10.800	9.367	291,133
2024-04-24	10.900	10.900	10.600	10.800	9.367	1,521,436
2024-04-23	11.300	11.400	10.900	11.000	9.541	2,271,902
2024-04-22	11.200	11.500	11.200	11.400	9.888	285,900
2024-04-19	11.500	11.600	11.300	11.300	9.801	505,713
2024-04-18	11.700	11.700	11.500	11.600	10.061	208,134
2024-04-17	11.600	11.800	11.500	11.700	10.148	1,015,730
2024-04-11	12.100	12.200	11.800	11.800	10.234	331,500
2024-04-10	12.400	12.400	12.200	12.200	10.581	297,207
2024-04-09	12.300	12.400	12.200	12.300	10.668	899,704
2024-04-05	12.000	12.300	12.000	12.200	10.581	2,054,573
2024-04-04	12.000	12.100	11.900	12.000	10.408	264,710
2024-04-03	11.700	12.100	11.700	12.000	10.408	563,221
2024-04-02	11.800	11.800	11.700	11.700	10.148	530,713
2024-04-01	11.400	11.600	11.400	11.600	10.061	142,217
2024-03-29	11.200	11.500	11.200	11.500	9.974	933,334
2024-03-28	11.700	11.700	11.200	11.300	9.801	364,612
2024-03-27	11.800	11.900	11.700	11.700	10.148	79,761
2024-03-26	11.600	11.800	11.600	11.800	10.234	139,102
2024-03-25	11.500	11.900	11.500	11.700	10.148	144,001
2024-03-22	11.400	11.700	11.300	11.600	10.061	829,700
2024-03-21	11.700	11.800	11.600	11.600	10.061	174,545
2024-03-20	11.700	11.900	11.700	11.700	10.148	236,603
2024-03-19	12.000	12.100	11.600	11.700	10.148	763,135
2024-03-18	12.000	12.100	12.000	12.000	10.408	802,500
2024-03-15	12.100	12.300	12.100	12.100	10.495	4,371,300
2024-03-14	12.400	12.400	12.300	12.400	10.755	4,361,401
2024-03-13	12.400	12.400	12.200	12.300	10.668	866,972
2024-03-12	12.200	12.400	12.200	12.400	10.755	601,002
2024-03-11	11.900	12.400	11.900	12.300	10.668	1,699,413
2024-03-08	11.700	12.000	11.700	11.900	10.321	431,919
2024-03-07	11.700	11.800	11.600	11.700	10.148	888,009
2024-03-06	11.800	11.900	11.600	11.600	10.061	654,405
2024-03-05	11.900	11.900	11.600	11.800	10.234	549,850
2024-03-04	11.900	12.000	11.800	11.800	10.234	698,849
2024-03-01	11.500	12.000	11.400	11.800	10.234	502,752
2024-02-29	11.400	11.900	11.300	11.600	10.061	1,171,465
2024-02-28	12.700	12.700	11.900	11.900	10.321	1,768,312
2024-02-27	12.500	12.700	12.300	12.500	10.842	1,677,966
2024-02-23	12.500	12.500	12.300	12.500	10.842	1,137,929
2024-02-22	12.000	12.400	12.000	12.400	10.755	854,572
2024-02-21	12.200	12.200	12.000	12.000	10.408	684,460
2024-02-20	12.400	12.400	12.200	12.200	10.581	729,216
2024-02-19	12.200	12.300	12.000	12.300	10.668	1,442,811
2024-02-16	11.900	12.100	11.900	12.100	10.495	1,078,943
2024-02-15	12.200	12.200	11.900	11.900	10.321	651,228
2024-02-14	11.900	12.200	11.900	12.100	10.495	2,256,450
2024-02-13	12.000	12.100	11.800	11.900	10.321	3,579,014
2024-02-12	12.000	12.000	11.700	12.000	10.408	1,383,600
2024-02-09	11.400	12.000	11.400	11.900	10.321	2,515,383
2024-02-08	11.400	11.600	11.200	11.300	9.801	1,903,523
2024-02-07	11.500	11.600	11.500	11.500	9.974	507,070
2024-02-06	11.600	11.900	11.500	11.500	9.974	2,614,404
2024-02-05	11.900	12.000	11.700	11.900	10.321	1,457,723
2024-02-02	11.700	11.900	11.600	11.800	10.234	1,336,751
2024-02-01	11.300	11.700	11.300	11.700	10.148	1,113,325
2024-01-31	11.200	11.400	11.200	11.400	9.888	1,264,039
2024-01-30	11.400	11.500	11.300	11.300	9.801	753,513

← NewerPage 11 of 21 · 1,217 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.