Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	12.400	12.700	12.300	12.500	10.580	2,423,640
2022-08-08	12.500	12.600	12.300	12.400	10.495	1,944,848
2022-08-05	11.800	12.600	11.800	12.500	10.580	4,146,551
2022-08-04	11.900	12.100	11.800	11.800	9.987	2,329,464
2022-08-03	11.800	12.000	11.600	12.000	10.157	1,878,626
2022-08-02	11.600	11.900	11.600	11.700	9.903	2,160,486
2022-08-01	11.600	11.800	11.500	11.700	9.903	1,912,910
2022-07-27	11.300	11.700	11.200	11.700	9.903	2,801,823
2022-07-26	11.300	11.400	11.100	11.300	9.564	1,937,167
2022-07-25	11.100	11.300	11.100	11.200	9.480	942,171
2022-07-22	11.300	11.300	11.000	11.100	9.395	1,458,443
2022-07-21	11.000	11.400	10.900	11.300	9.564	2,584,217
2022-07-20	10.900	11.100	10.800	11.000	9.310	2,555,384
2022-07-19	10.800	10.800	10.600	10.800	9.141	840,288
2022-07-18	10.800	10.800	10.600	10.800	9.141	1,372,571
2022-07-15	10.800	10.800	10.400	10.700	9.056	1,398,151
2022-07-14	10.800	11.000	10.500	10.600	8.972	2,134,774
2022-07-12	10.800	11.200	10.600	10.800	9.141	2,109,469
2022-07-11	10.900	11.000	10.600	10.800	9.141	1,658,907
2022-07-08	11.100	11.200	10.900	10.900	9.226	1,172,850
2022-07-07	11.100	11.100	10.800	11.000	9.310	3,764,170
2022-07-06	11.100	11.200	10.600	11.100	9.395	4,482,725
2022-07-05	11.700	11.700	11.100	11.100	9.395	5,632,616
2022-07-04	11.600	12.100	11.500	11.800	9.987	6,058,930
2022-07-01	11.600	11.700	11.400	11.500	9.734	1,730,107
2022-06-30	11.700	11.900	11.400	11.700	9.903	3,383,319
2022-06-29	11.900	12.000	11.700	11.700	9.903	3,154,179
2022-06-28	12.100	12.300	11.900	11.900	10.072	1,894,542
2022-06-27	12.000	12.300	12.000	12.200	10.326	2,650,769
2022-06-24	12.200	12.300	11.800	11.900	10.072	4,905,407
2022-06-23	12.300	12.600	12.100	12.100	10.241	4,098,215
2022-06-22	13.100	13.100	12.000	12.200	10.326	10,495,930
2022-06-21	12.800	13.200	12.700	13.100	11.088	3,965,105
2022-06-20	13.000	13.200	12.800	12.800	10.834	5,101,066
2022-06-17	13.100	13.300	12.700	12.900	10.918	10,939,060
2022-06-16	13.700	13.900	12.800	13.100	11.088	15,763,770
2022-06-15	13.500	13.500	13.000	13.400	11.342	6,866,835
2022-06-14	13.000	13.500	12.900	13.200	11.172	7,876,672
2022-06-13	13.200	13.500	13.000	13.000	11.003	7,072,955
2022-06-10	13.200	13.800	13.200	13.600	11.511	8,680,058
2022-06-09	12.600	13.600	12.600	13.500	11.426	19,652,949
2022-06-08	12.200	12.600	12.200	12.400	10.495	1,929,913
2022-06-07	12.300	12.400	12.100	12.200	10.326	2,516,300
2022-06-06	12.300	12.400	12.100	12.300	10.411	1,577,860
2022-06-02	12.400	12.700	12.300	12.300	10.411	2,387,240
2022-06-01	12.700	12.900	12.400	12.400	10.495	4,051,414
2022-05-31	12.500	12.900	12.300	12.700	10.749	6,271,803
2022-05-30	12.200	12.500	12.100	12.400	10.495	1,732,009
2022-05-27	12.400	12.400	12.100	12.100	10.241	1,905,711
2022-05-26	12.400	12.500	12.200	12.300	10.411	2,356,212
2022-05-25	12.400	12.600	12.200	12.400	10.495	5,036,909
2022-05-24	12.400	12.500	12.200	12.300	10.411	2,138,149
2022-05-23	12.300	12.500	12.100	12.400	10.495	4,114,991
2022-05-20	12.000	12.300	11.900	12.300	10.411	2,918,800
2022-05-19	11.600	12.100	11.600	11.800	9.987	2,873,400
2022-05-18	12.100	12.200	11.900	12.100	10.241	3,147,800
2022-05-17	11.300	11.900	11.300	11.800	9.987	2,570,500
2022-05-13	11.200	11.700	11.200	11.300	9.564	1,801,300
2022-05-12	11.100	11.400	11.100	11.200	9.480	2,891,900
2022-05-11	11.300	11.600	11.100	11.500	9.734	3,853,500

← NewerPage 18 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.