Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.500	11.800	11.500	11.600	10.061	4,178,740
2024-01-25	11.400	11.600	11.300	11.500	9.974	2,953,114
2024-01-24	10.900	11.300	10.800	11.300	9.801	2,582,397
2024-01-23	11.000	11.100	10.900	10.900	9.454	1,044,002
2024-01-22	10.900	11.100	10.800	10.900	9.454	837,219
2024-01-19	10.700	10.900	10.700	10.900	9.454	212,451
2024-01-18	10.700	10.700	10.500	10.700	9.280	292,104
2024-01-17	10.600	10.800	10.400	10.700	9.280	729,500
2024-01-16	10.600	10.900	10.400	10.600	9.194	624,141
2024-01-15	10.900	10.900	10.600	10.600	9.194	358,231
2024-01-12	10.800	10.900	10.600	10.800	9.367	744,500
2024-01-11	10.700	10.900	10.500	10.900	9.454	650,480
2024-01-10	10.900	10.900	10.600	10.600	9.194	1,047,830
2024-01-09	10.600	10.900	10.500	10.900	9.454	880,942
2024-01-08	10.500	10.600	10.300	10.500	9.107	370,226
2024-01-05	10.500	10.700	10.500	10.500	9.107	1,176,428
2024-01-04	10.600	10.600	10.300	10.500	9.107	905,241
2024-01-03	10.800	10.800	10.400	10.500	9.107	2,070,330
2024-01-02	10.500	10.800	10.500	10.800	9.367	582,992
2023-12-28	10.500	10.500	10.300	10.500	9.107	260,600
2023-12-27	10.300	10.500	10.300	10.400	9.020	229,005
2023-12-26	10.200	10.300	10.200	10.200	8.847	245,200
2023-12-25	10.200	10.600	10.200	10.300	8.933	691,414
2023-12-22	10.800	10.800	10.200	10.300	8.933	1,994,410
2023-12-21	10.700	10.900	10.700	10.800	9.367	260,102
2023-12-20	11.000	11.000	10.800	10.800	9.367	603,600
2023-12-19	11.000	11.100	10.900	10.900	9.454	520,302
2023-12-18	11.200	11.200	10.900	11.000	9.541	1,186,127
2023-12-15	11.000	11.400	10.900	11.200	9.714	3,166,202
2023-12-14	10.800	11.000	10.800	10.900	9.454	592,942
2023-12-13	10.900	10.900	10.600	10.700	9.280	1,210,323
2023-12-12	10.900	11.000	10.900	11.000	9.541	653,400
2023-12-08	11.000	11.000	10.800	10.900	9.454	839,715
2023-12-07	10.900	11.100	10.900	11.000	9.541	1,367,077
2023-12-06	10.900	11.200	10.800	10.900	9.454	2,135,325
2023-12-04	10.900	11.000	10.700	10.800	9.367	1,397,400
2023-12-01	10.900	11.000	10.800	11.000	9.541	500,803
2023-11-30	10.800	11.000	10.700	10.800	9.367	2,054,272
2023-11-29	10.800	10.900	10.800	10.800	9.367	793,838
2023-11-28	11.000	11.000	10.700	10.800	9.367	1,237,730
2023-11-27	10.600	11.000	10.400	10.900	9.454	1,868,924
2023-11-24	10.600	10.700	10.500	10.600	9.194	351,701
2023-11-23	10.700	10.700	10.500	10.500	9.107	827,800
2023-11-22	10.700	10.700	10.300	10.600	9.194	1,580,791
2023-11-21	10.600	10.800	10.600	10.700	9.280	1,176,816
2023-11-20	10.700	10.700	10.500	10.600	9.194	665,802
2023-11-17	10.400	10.600	10.300	10.600	9.194	881,808
2023-11-16	10.400	10.500	10.200	10.300	8.933	2,158,816
2023-11-15	9.600	10.800	9.600	10.600	9.194	6,971,241
2023-11-14	9.250	9.350	8.950	9.150	7.936	839,602
2023-11-13	9.200	9.300	9.150	9.250	8.023	315,025
2023-11-10	9.600	9.600	9.200	9.250	8.023	655,699
2023-11-09	9.500	9.600	9.400	9.600	8.326	247,562
2023-11-08	9.700	9.800	9.400	9.500	8.240	1,989,033
2023-11-07	9.600	9.800	9.600	9.700	8.413	422,203
2023-11-06	9.850	9.950	9.600	9.600	8.326	858,160
2023-11-03	9.700	10.000	9.700	9.800	8.500	579,211
2023-11-02	9.450	9.800	9.450	9.650	8.370	960,101
2023-11-01	9.400	9.500	9.350	9.400	8.153	349,887
2023-10-31	9.500	9.550	9.300	9.450	8.196	467,571

← NewerPage 12 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.