Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.000	11.400	10.900	11.300	9.564	3,134,900
2022-05-09	11.300	11.400	10.900	11.100	9.395	4,153,200
2022-05-06	11.400	11.600	11.000	11.500	9.734	3,655,600
2022-05-05	11.700	11.800	11.200	11.400	9.649	3,506,800
2022-05-03	11.900	12.200	11.700	11.700	9.816	4,599,300
2022-04-29	11.800	12.200	11.800	11.900	9.984	4,265,600
2022-04-28	11.700	11.900	11.500	11.800	9.900	2,500,800
2022-04-27	12.000	12.000	11.600	11.600	9.732	1,883,300
2022-04-26	12.000	12.100	11.700	11.900	9.984	2,266,100
2022-04-25	11.800	12.100	11.600	11.800	9.900	3,149,500
2022-04-22	11.900	12.200	11.900	12.100	10.152	2,741,200
2022-04-21	12.200	12.300	11.800	11.900	9.984	2,377,000
2022-04-20	11.600	12.200	11.600	12.100	10.152	2,982,900
2022-04-19	11.700	12.000	11.400	11.500	9.648	2,594,300
2022-04-18	12.100	12.100	11.600	11.600	9.732	4,295,100
2022-04-12	11.900	12.200	11.800	12.100	10.152	1,879,800
2022-04-11	12.200	12.600	12.000	12.000	10.068	4,753,700
2022-04-08	12.400	12.500	12.200	12.200	10.235	1,565,800
2022-04-07	12.400	12.600	12.200	12.400	10.403	5,047,100
2022-04-05	12.900	13.000	12.500	12.600	10.571	3,194,800
2022-04-04	13.000	13.200	12.600	12.700	10.655	3,311,500
2022-04-01	12.600	13.100	12.300	12.900	10.823	8,571,600
2022-03-31	12.600	12.900	12.400	12.600	10.571	15,285,100
2022-03-30	12.100	12.200	11.700	12.200	10.235	10,274,300
2022-03-29	11.400	12.100	11.400	12.000	10.068	8,206,500
2022-03-28	11.500	11.500	11.200	11.300	9.480	2,210,800
2022-03-25	11.600	11.700	11.400	11.500	9.648	2,098,400
2022-03-24	11.800	11.800	11.400	11.600	9.732	3,596,620
2022-03-23	11.600	12.000	11.400	11.800	9.900	4,805,771
2022-03-22	11.600	11.700	11.300	11.400	9.564	2,830,700
2022-03-21	11.800	11.900	11.600	11.600	9.732	1,491,300
2022-03-18	11.800	11.900	11.500	11.800	9.900	2,854,000
2022-03-17	11.500	12.100	11.500	11.900	9.984	10,405,900
2022-03-16	11.300	11.600	11.200	11.400	9.564	1,849,300
2022-03-15	11.600	11.600	11.100	11.200	9.396	2,431,900
2022-03-14	11.400	11.700	11.300	11.600	9.732	2,083,100
2022-03-11	11.100	11.500	10.900	11.400	9.564	2,341,600
2022-03-10	11.800	11.800	11.200	11.200	9.396	3,898,300
2022-03-09	11.300	11.600	11.000	11.400	9.564	4,437,500
2022-03-08	11.200	11.400	10.000	11.200	9.396	9,585,200
2022-03-07	11.600	11.900	11.200	11.400	9.564	5,861,700
2022-03-04	12.300	12.300	11.800	11.900	9.984	4,910,100
2022-03-03	12.500	12.500	12.100	12.200	10.235	1,485,200
2022-03-02	12.400	12.500	12.000	12.400	10.403	5,467,300
2022-03-01	12.700	12.700	12.300	12.400	10.403	3,525,100
2022-02-28	12.400	12.700	12.100	12.700	10.655	6,283,900
2022-02-25	12.200	12.700	12.200	12.500	10.487	4,939,900
2022-02-24	12.100	12.400	11.700	12.000	10.068	12,378,300
2022-02-23	12.500	12.500	12.100	12.300	10.319	2,574,800
2022-02-22	12.300	12.500	12.300	12.400	10.403	1,803,900
2022-02-21	12.600	12.800	12.300	12.300	10.319	4,970,400
2022-02-18	12.500	12.700	12.400	12.600	10.571	1,809,900
2022-02-17	12.700	12.800	12.400	12.600	10.571	4,115,800
2022-02-15	12.300	12.900	12.300	12.600	10.571	7,359,700
2022-02-14	12.400	12.700	12.200	12.300	10.319	5,315,400
2022-02-11	12.200	12.600	12.200	12.500	10.487	7,347,400
2022-02-10	12.800	12.900	12.600	12.600	10.571	3,674,800
2022-02-09	13.200	13.300	12.700	12.800	10.739	3,769,600
2022-02-08	13.000	13.200	12.700	13.100	10.990	4,360,500
2022-02-07	13.200	13.300	12.600	13.100	10.990	13,412,100

← NewerPage 19 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.