Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.500	9.550	9.300	9.450	8.196	467,571
2023-10-30	9.500	9.550	9.400	9.550	8.283	356,835
2023-10-27	9.750	9.750	9.250	9.550	8.283	1,009,107
2023-10-26	9.950	9.950	9.600	9.700	8.413	477,321
2023-10-25	10.000	10.200	9.950	10.100	8.760	3,229,601
2023-10-24	9.700	10.100	9.700	9.900	8.587	1,283,719
2023-10-20	10.000	10.100	9.500	9.600	8.326	1,595,155
2023-10-19	10.400	10.500	9.900	10.100	8.760	2,022,501
2023-10-18	10.900	10.900	10.400	10.400	9.020	2,984,941
2023-10-17	11.000	11.100	10.900	11.000	9.541	452,230
2023-10-16	10.900	11.100	10.700	10.900	9.454	1,184,636
2023-10-12	11.200	11.200	10.800	10.900	9.454	591,980
2023-10-11	11.100	11.400	11.000	11.200	9.714	1,211,053
2023-10-10	11.000	11.400	10.900	11.000	9.541	765,162
2023-10-09	11.100	11.100	10.600	11.000	9.541	1,739,702
2023-10-06	10.900	11.500	10.900	11.100	9.627	3,667,874
2023-10-05	10.700	11.000	10.600	10.900	9.454	1,945,400
2023-10-04	10.400	10.700	10.300	10.600	9.194	674,983
2023-10-03	10.500	10.500	10.300	10.500	9.107	358,262
2023-10-02	10.800	10.800	10.500	10.500	9.107	656,911
2023-09-29	10.400	10.800	10.400	10.800	9.367	853,181
2023-09-28	10.700	10.700	10.500	10.500	9.107	921,902
2023-09-27	10.300	10.700	9.950	10.600	9.194	1,311,205
2023-09-26	10.500	10.600	10.300	10.400	9.020	417,320
2023-09-25	10.400	10.600	10.400	10.500	9.107	234,126
2023-09-22	10.600	10.600	10.400	10.600	9.194	283,705
2023-09-21	10.400	10.500	10.300	10.500	9.107	647,408
2023-09-20	10.400	10.500	10.300	10.400	9.020	826,987
2023-09-19	10.800	10.900	10.300	10.500	9.107	1,959,502
2023-09-18	11.100	11.100	10.700	10.800	9.367	257,048
2023-09-15	11.100	11.200	10.900	11.100	9.627	1,341,700
2023-09-14	11.000	11.100	10.700	11.000	9.541	620,900
2023-09-13	11.300	11.300	11.000	11.000	9.541	525,531
2023-09-12	11.000	11.200	10.800	11.200	9.714	1,182,013
2023-09-11	10.700	11.100	10.500	11.100	9.627	2,115,271
2023-09-08	10.100	10.400	10.100	10.400	9.020	253,865
2023-09-07	10.200	10.300	10.000	10.000	8.673	220,615
2023-09-06	10.300	10.400	10.200	10.200	8.847	430,338
2023-09-05	10.400	10.400	10.200	10.200	8.847	136,013
2023-09-04	10.300	10.500	10.300	10.300	8.933	184,603
2023-09-01	10.500	10.500	10.300	10.300	8.933	250,228
2023-08-31	10.500	10.800	10.400	10.500	9.107	972,469
2023-08-30	10.500	10.700	10.400	10.700	9.280	475,632
2023-08-29	10.500	10.600	10.300	10.500	9.107	429,412
2023-08-28	10.600	10.600	10.400	10.500	9.107	360,255
2023-08-25	10.200	10.700	10.200	10.600	9.124	1,270,996
2023-08-24	10.100	10.300	10.100	10.200	8.780	608,342
2023-08-23	9.800	10.100	9.800	10.000	8.608	711,495
2023-08-22	9.700	9.850	9.600	9.800	8.436	269,800
2023-08-21	9.600	9.650	9.450	9.650	8.307	529,515
2023-08-18	9.700	9.750	9.600	9.600	8.264	167,708
2023-08-17	9.600	9.750	9.550	9.700	8.350	132,911
2023-08-16	9.750	9.750	9.550	9.600	8.264	515,078
2023-08-15	9.850	10.000	9.700	9.700	8.350	1,668,131
2023-08-11	9.650	9.750	9.600	9.650	8.307	418,280
2023-08-10	9.650	9.750	9.550	9.650	8.307	272,419
2023-08-09	9.750	9.850	9.450	9.550	8.220	505,814
2023-08-08	9.850	9.850	9.600	9.650	8.307	487,550
2023-08-07	10.000	10.000	9.650	9.850	8.479	267,413
2023-08-04	9.750	9.900	9.750	9.900	8.522	192,307

← NewerPage 13 of 21 · 1,213 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.