Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.780	4.860	4.780	4.840	4.689	3,895,277
2026-07-17	4.800	4.800	4.740	4.780	4.631	1,708,551
2026-07-16	4.780	4.860	4.780	4.800	4.650	1,862,105
2026-07-15	4.820	4.860	4.740	4.780	4.631	2,432,851
2026-07-14	4.820	4.860	4.780	4.820	4.669	1,103,179
2026-07-13	4.900	4.920	4.760	4.820	4.669	2,483,209
2026-07-10	4.760	4.920	4.740	4.900	4.747	3,478,154
2026-07-09	4.720	4.780	4.700	4.760	4.611	1,811,644
2026-07-08	4.800	4.800	4.680	4.720	4.573	859,047
2026-07-07	4.840	4.840	4.780	4.800	4.650	520,410
2026-07-06	4.860	4.880	4.740	4.800	4.650	1,236,828
2026-07-03	4.720	4.880	4.720	4.840	4.689	1,030,715
2026-07-02	4.600	4.720	4.600	4.720	4.573	843,957
2026-07-01	4.560	4.600	4.540	4.580	4.437	804,887
2026-06-30	4.600	4.600	4.540	4.560	4.418	939,503
2026-06-29	4.600	4.620	4.580	4.600	4.456	566,757
2026-06-26	4.640	4.660	4.540	4.620	4.476	516,571
2026-06-25	4.660	4.680	4.600	4.620	4.476	773,817
2026-06-24	4.620	4.660	4.600	4.660	4.514	414,818
2026-06-23	4.660	4.720	4.560	4.600	4.456	1,250,241
2026-06-22	4.920	4.920	4.680	4.720	4.573	1,737,411
2026-06-19	4.900	4.920	4.840	4.920	4.766	764,116
2026-06-18	4.880	4.920	4.840	4.860	4.708	981,201
2026-06-17	4.860	4.900	4.840	4.880	4.728	973,216
2026-06-16	4.900	4.940	4.820	4.860	4.708	787,810
2026-06-15	4.900	4.920	4.840	4.840	4.689	939,504
2026-06-12	4.780	4.940	4.780	4.840	4.689	1,434,019
2026-06-11	4.760	4.800	4.740	4.800	4.650	415,610
2026-06-10	4.820	4.820	4.660	4.760	4.611	1,580,297
2026-06-09	4.900	4.900	4.740	4.760	4.611	1,928,176
2026-06-08	4.880	4.920	4.800	4.820	4.669	1,479,423
2026-06-05	5.150	5.150	4.880	4.940	4.786	2,119,035
2026-06-04	4.980	5.150	4.960	5.000	4.844	2,705,106
2026-06-02	4.620	4.940	4.580	4.940	4.786	3,676,114
2026-05-29	4.620	4.660	4.500	4.600	4.456	2,788,244
2026-05-28	4.520	4.680	4.440	4.600	4.456	4,000,938
2026-05-27	4.600	4.660	4.480	4.520	4.379	1,945,300
2026-05-26	4.680	4.820	4.580	4.600	4.456	7,600,973
2026-05-25	4.280	4.720	4.260	4.620	4.476	8,925,885
2026-05-22	4.120	4.280	4.120	4.240	4.108	949,540
2026-05-21	4.140	4.180	4.120	4.140	4.011	281,260
2026-05-20	4.120	4.160	4.100	4.140	4.011	380,601
2026-05-19	4.120	4.180	4.060	4.120	3.991	591,405
2026-05-18	4.280	4.280	4.040	4.100	3.972	3,186,233
2026-05-15	4.140	4.360	4.100	4.300	4.166	1,814,004
2026-05-14	4.160	4.260	4.140	4.240	4.108	828,116
2026-05-13	4.100	4.200	4.100	4.160	4.030	709,029
2026-05-12	4.180	4.200	4.080	4.120	3.991	1,599,099
2026-05-11	4.120	4.260	4.120	4.180	4.049	632,191
2026-05-08	4.280	4.280	4.100	4.120	3.991	3,018,858
2026-05-07	4.380	4.460	4.380	4.420	4.088	1,693,898
2026-05-06	4.340	4.400	4.340	4.380	4.051	1,820,695
2026-05-05	4.380	4.380	4.280	4.340	4.014	1,742,311
2026-04-30	4.380	4.380	4.300	4.380	4.051	941,068
2026-04-29	4.320	4.380	4.300	4.360	4.033	704,201
2026-04-28	4.420	4.460	4.260	4.320	3.996	1,851,490
2026-04-27	4.400	4.520	4.400	4.460	4.125	330,942
2026-04-24	4.620	4.640	4.380	4.400	4.070	1,201,521
2026-04-23	4.600	4.600	4.500	4.600	4.255	1,323,404
2026-04-22	4.600	4.660	4.580	4.580	4.236	568,211

← NewerPage 2 of 5 · 241 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.