Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	11.300	11.400	11.100	11.200	9.524	616,826
2022-11-04	11.400	11.400	11.300	11.300	9.609	405,368
2022-11-03	11.200	11.400	11.200	11.200	9.524	796,069
2022-11-02	11.400	11.400	11.200	11.200	9.524	9,717,704
2022-11-01	11.100	11.500	11.100	11.400	9.694	2,127,502
2022-10-31	11.300	11.400	10.900	11.000	9.354	3,623,337
2022-10-28	11.800	11.800	11.200	11.300	9.609	3,172,449
2022-10-27	11.700	12.000	11.700	11.700	9.949	6,430,507
2022-10-26	11.800	11.900	11.600	11.700	9.949	988,411
2022-10-25	11.600	12.000	11.600	11.800	10.034	2,943,932
2022-10-21	11.500	11.600	11.400	11.600	9.864	3,634,886
2022-10-20	11.300	11.600	11.300	11.600	9.864	1,031,013
2022-10-19	11.500	11.500	11.200	11.400	9.694	3,332,194
2022-10-18	11.600	11.600	11.400	11.500	9.779	2,906,012
2022-10-17	11.000	11.700	10.800	11.700	9.949	3,941,357
2022-10-12	10.800	10.900	10.700	10.800	9.184	1,208,200
2022-10-11	11.000	11.000	10.700	10.700	9.099	2,067,807
2022-10-10	11.000	11.000	10.800	11.000	9.354	480,441
2022-10-07	11.200	11.200	10.900	11.000	9.354	946,146
2022-10-06	11.000	11.300	11.000	11.200	9.524	935,600
2022-10-05	11.100	11.200	11.000	11.000	9.354	725,052
2022-10-04	11.000	11.100	10.800	11.000	9.354	1,950,692
2022-10-03	11.000	11.300	10.700	10.800	9.184	2,896,744
2022-09-30	10.900	11.100	10.900	11.100	9.439	1,331,862
2022-09-29	11.400	11.400	10.800	10.900	9.269	3,086,317
2022-09-28	11.200	11.200	10.900	11.200	9.524	2,137,012
2022-09-27	11.400	11.600	11.200	11.200	9.524	4,103,690
2022-09-26	11.500	11.600	11.300	11.400	9.694	2,963,027
2022-09-23	11.900	12.000	11.600	11.600	9.864	4,144,629
2022-09-22	11.300	11.800	11.300	11.700	9.949	4,242,194
2022-09-21	11.400	11.600	11.300	11.300	9.609	12,253,293
2022-09-20	11.800	11.900	11.400	11.500	9.779	7,404,338
2022-09-19	11.900	12.000	11.700	11.700	9.949	3,053,546
2022-09-16	12.100	12.200	11.900	12.000	10.204	3,587,301
2022-09-15	12.500	12.500	12.100	12.100	10.289	4,584,900
2022-09-14	12.600	12.600	12.300	12.400	10.544	7,309,450
2022-09-13	12.900	13.000	12.700	12.800	10.884	4,358,225
2022-09-12	12.900	12.900	12.500	12.700	10.799	3,009,620
2022-09-09	12.600	12.900	12.500	12.700	10.799	6,523,051
2022-09-08	12.500	12.700	12.400	12.500	10.629	3,299,955
2022-09-07	12.400	12.600	12.400	12.400	10.544	3,040,325
2022-09-06	12.300	12.600	12.300	12.400	10.544	3,220,205
2022-09-05	12.400	12.500	12.300	12.300	10.459	4,114,402
2022-09-02	12.700	12.700	12.200	12.400	10.544	5,574,146
2022-09-01	12.600	12.800	12.500	12.700	10.799	5,379,042
2022-08-31	12.800	12.900	12.600	12.600	10.714	2,170,244
2022-08-30	12.900	12.900	12.600	12.800	10.884	1,923,382
2022-08-29	12.600	12.900	12.500	12.900	10.969	5,843,253
2022-08-26	13.100	13.400	12.900	12.900	10.918	7,681,487
2022-08-25	12.900	13.100	12.800	13.000	11.003	3,482,552
2022-08-24	12.900	12.900	12.500	12.700	10.749	3,891,780
2022-08-23	12.700	12.900	12.500	12.800	10.834	8,593,731
2022-08-22	12.100	12.500	12.100	12.500	10.580	3,879,000
2022-08-19	12.200	12.400	12.200	12.200	10.326	1,841,912
2022-08-18	12.000	12.300	11.900	12.200	10.326	2,837,894
2022-08-17	12.000	12.100	11.700	12.000	10.157	5,513,977
2022-08-16	12.000	12.200	11.700	11.900	10.072	17,845,439
2022-08-15	12.600	12.800	12.400	12.400	10.495	1,882,012
2022-08-11	12.400	12.600	12.100	12.500	10.580	6,255,905
2022-08-10	12.500	12.500	12.300	12.300	10.411	1,787,809

← NewerPage 17 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.