Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.450	9.950	9.450	9.900	8.522	539,500
2023-05-03	9.700	9.700	9.350	9.550	8.121	2,301,526
2023-05-02	9.750	9.900	9.300	9.700	8.248	3,075,066
2023-04-28	9.650	9.950	9.650	9.750	8.291	1,280,119
2023-04-27	10.000	10.200	9.550	9.650	8.206	4,702,033
2023-04-26	10.500	10.600	10.000	10.000	8.503	4,618,499
2023-04-25	10.900	10.900	10.500	10.500	8.929	1,149,516
2023-04-24	10.800	10.900	10.700	10.800	9.184	477,100
2023-04-21	11.000	11.000	10.700	10.800	9.184	1,216,442
2023-04-20	11.100	11.100	10.900	10.900	9.269	1,019,029
2023-04-19	11.400	11.400	11.000	11.100	9.439	1,695,631
2023-04-18	11.400	11.500	11.300	11.300	9.609	717,954
2023-04-17	11.300	11.400	11.100	11.300	9.609	1,390,492
2023-04-12	11.000	11.400	11.000	11.200	9.524	976,504
2023-04-11	11.500	11.500	10.900	11.000	9.354	1,758,905
2023-04-10	11.100	11.300	10.900	11.300	9.609	937,312
2023-04-07	11.200	11.300	10.900	11.100	9.439	2,178,278
2023-04-05	11.400	11.400	11.100	11.200	9.524	1,063,235
2023-04-04	11.500	11.600	11.400	11.400	9.694	371,500
2023-04-03	11.700	11.700	11.400	11.400	9.694	348,329
2023-03-31	11.900	12.000	11.700	11.700	9.949	1,434,166
2023-03-30	11.900	12.000	11.800	11.900	10.119	1,346,107
2023-03-29	11.600	11.900	11.500	11.900	10.119	2,984,172
2023-03-28	11.300	11.700	11.300	11.500	9.779	988,800
2023-03-27	11.400	11.400	11.200	11.300	9.609	374,603
2023-03-24	11.600	11.600	11.400	11.400	9.694	298,229
2023-03-23	11.500	11.600	11.500	11.600	9.864	225,332
2023-03-22	11.700	11.800	11.500	11.600	9.864	1,598,627
2023-03-21	11.700	11.800	11.500	11.700	9.949	1,019,406
2023-03-20	11.600	11.700	11.300	11.700	9.949	2,103,442
2023-03-17	11.500	11.700	11.400	11.600	9.864	1,390,208
2023-03-16	11.300	11.600	11.200	11.500	9.779	1,491,400
2023-03-15	11.400	11.600	11.300	11.400	9.694	1,879,352
2023-03-14	11.200	11.400	11.100	11.200	9.524	2,285,781
2023-03-13	11.600	11.600	11.300	11.300	9.609	2,730,371
2023-03-10	11.800	11.900	11.600	11.700	9.949	1,951,031
2023-03-09	11.200	12.200	11.200	11.900	10.119	7,287,676
2023-03-08	11.000	11.300	11.000	11.200	9.524	1,583,649
2023-03-07	11.400	11.400	11.100	11.200	9.524	1,916,020
2023-03-03	11.900	11.900	11.200	11.300	9.609	6,717,343
2023-03-02	12.200	12.200	11.800	11.900	10.119	2,745,531
2023-03-01	12.300	12.700	12.100	12.200	10.374	9,551,474
2023-02-28	11.800	12.200	11.800	12.200	10.374	1,785,200
2023-02-27	11.900	12.000	11.600	11.800	10.034	2,691,842
2023-02-24	12.000	12.200	11.900	12.000	10.204	2,072,434
2023-02-23	11.800	12.000	11.700	11.900	10.119	524,746
2023-02-22	11.800	11.900	11.700	11.700	9.949	613,402
2023-02-21	11.900	11.900	11.700	11.800	10.034	519,300
2023-02-20	11.700	11.900	11.600	11.800	10.034	565,753
2023-02-17	11.900	11.900	11.500	11.700	9.949	1,911,248
2023-02-16	11.700	12.000	11.400	11.900	10.119	2,696,502
2023-02-15	12.000	12.100	11.700	11.700	9.949	1,907,611
2023-02-14	12.400	12.500	11.900	12.100	10.289	3,350,160
2023-02-13	12.400	12.400	12.200	12.400	10.544	1,626,101
2023-02-10	12.300	12.500	12.100	12.400	10.544	1,585,551
2023-02-09	12.300	12.500	12.000	12.300	10.459	4,204,275
2023-02-08	12.700	12.700	12.300	12.400	10.544	2,256,720
2023-02-07	12.300	12.700	12.300	12.600	10.714	5,246,533
2023-02-06	12.600	12.600	12.300	12.400	10.544	3,292,081
2023-02-03	12.600	12.700	12.600	12.700	10.799	886,736

← NewerPage 15 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.