Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.800	12.800	12.600	12.600	10.714	818,903
2023-02-01	12.800	12.800	12.500	12.700	10.799	2,461,675
2023-01-31	12.900	13.000	12.600	12.800	10.884	3,139,093
2023-01-30	12.600	13.000	12.600	13.000	11.055	6,263,287
2023-01-27	12.600	12.800	12.500	12.600	10.714	2,008,122
2023-01-26	12.600	12.700	12.300	12.500	10.629	4,328,540
2023-01-25	12.500	12.800	12.400	12.800	10.884	5,580,831
2023-01-24	12.500	12.600	12.300	12.400	10.544	1,477,211
2023-01-23	12.400	12.600	12.300	12.400	10.544	5,934,292
2023-01-20	12.000	12.400	11.900	12.300	10.459	8,001,425
2023-01-19	11.800	12.000	11.800	11.800	10.034	1,429,617
2023-01-18	11.700	12.000	11.500	11.800	10.034	2,714,386
2023-01-17	11.900	11.900	11.500	11.700	9.949	2,657,382
2023-01-16	12.000	12.100	11.800	11.800	10.034	1,150,400
2023-01-13	12.100	12.300	11.700	11.900	10.119	5,079,305
2023-01-12	11.800	12.000	11.800	12.000	10.204	1,883,477
2023-01-11	12.000	12.200	11.800	11.800	10.034	4,577,003
2023-01-10	11.700	12.000	11.600	11.900	10.119	4,708,117
2023-01-09	11.900	11.900	11.500	11.700	9.949	4,522,464
2023-01-06	11.700	12.000	11.700	11.800	10.034	6,056,056
2023-01-05	11.600	11.700	11.400	11.500	9.779	3,180,827
2023-01-04	11.600	11.800	11.500	11.600	9.864	4,487,290
2023-01-03	11.300	11.500	11.200	11.500	9.779	2,065,395
2022-12-30	11.000	11.100	11.000	11.100	9.439	194,739
2022-12-29	11.100	11.100	10.900	11.000	9.354	282,510
2022-12-28	11.000	11.100	11.000	11.000	9.354	464,856
2022-12-27	10.900	11.200	10.900	11.000	9.354	457,800
2022-12-26	11.000	11.100	10.800	10.900	9.269	389,556
2022-12-23	11.000	11.100	10.900	11.000	9.354	307,162
2022-12-22	10.900	11.100	10.900	11.000	9.354	446,937
2022-12-21	10.900	11.000	10.800	10.900	9.269	470,405
2022-12-20	11.000	11.100	10.800	10.900	9.269	883,777
2022-12-19	10.900	11.100	10.900	11.000	9.354	303,136
2022-12-16	11.000	11.100	10.900	10.900	9.269	810,772
2022-12-15	11.200	11.200	10.900	11.000	9.354	771,699
2022-12-14	11.100	11.300	11.100	11.200	9.524	574,904
2022-12-13	11.200	11.300	11.000	11.100	9.439	1,127,101
2022-12-09	11.000	11.300	11.000	11.200	9.524	1,645,863
2022-12-08	11.000	11.100	10.900	11.000	9.354	753,529
2022-12-07	10.800	11.100	10.800	11.100	9.439	1,527,433
2022-12-06	11.000	11.100	10.600	10.700	9.099	4,458,835
2022-12-02	11.200	11.200	10.900	11.000	9.354	1,614,201
2022-12-01	11.100	11.200	11.000	11.100	9.439	991,002
2022-11-30	11.100	11.200	10.900	11.100	9.439	1,536,544
2022-11-29	11.000	11.100	10.900	11.100	9.439	1,301,958
2022-11-28	11.100	11.100	10.900	11.000	9.354	734,499
2022-11-25	11.100	11.100	10.900	11.100	9.439	914,406
2022-11-24	11.200	11.300	10.900	11.000	9.354	2,347,803
2022-11-23	11.200	11.300	11.100	11.300	9.609	462,200
2022-11-22	11.300	11.400	11.100	11.100	9.439	928,412
2022-11-21	11.400	11.400	11.200	11.200	9.524	666,850
2022-11-18	11.600	11.600	11.100	11.400	9.694	2,364,762
2022-11-17	11.700	11.700	11.400	11.500	9.779	1,074,431
2022-11-16	11.400	11.800	11.400	11.700	9.949	3,316,000
2022-11-15	11.400	11.500	11.200	11.400	9.694	2,148,903
2022-11-14	11.000	11.500	10.800	11.400	9.694	9,496,749
2022-11-11	11.200	11.600	11.100	11.400	9.694	3,877,430
2022-11-10	11.200	11.200	11.000	11.100	9.439	427,513
2022-11-09	11.100	11.200	11.000	11.200	9.524	999,522
2022-11-08	11.200	11.300	11.000	11.000	9.354	1,155,517

← NewerPage 16 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.