Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	13.600	13.600	13.400	13.400	11.242	3,131,200
2022-02-03	13.500	14.000	13.400	13.700	11.494	6,446,400
2022-02-02	13.800	13.900	13.400	13.500	11.326	4,053,200
2022-02-01	13.500	13.800	13.500	13.800	11.578	4,014,000
2022-01-31	13.500	13.600	13.200	13.500	11.326	4,011,500
2022-01-28	13.700	14.000	13.300	13.300	11.158	14,778,600
2022-01-27	13.300	13.800	12.800	13.700	11.494	19,494,199
2022-01-26	13.100	13.400	12.500	13.100	10.990	15,572,200
2022-01-25	12.900	13.200	12.500	12.900	10.823	14,564,100
2022-01-24	13.300	13.500	12.700	12.900	10.823	20,392,000
2022-01-21	13.200	13.900	13.100	13.400	11.242	16,644,100
2022-01-20	14.600	14.700	13.600	13.600	11.410	12,355,200
2022-01-19	14.700	14.700	14.000	14.600	12.249	19,051,100
2022-01-18	15.600	15.600	14.800	14.900	12.501	12,355,200
2022-01-17	15.700	17.400	15.100	15.700	13.172	41,705,398
2022-01-14	14.800	15.600	14.600	15.100	12.668	18,853,400
2022-01-13	13.800	15.100	13.500	15.100	12.668	30,514,600
2022-01-12	13.500	14.300	13.200	13.500	11.326	36,704,102
2022-01-11	12.500	13.100	12.300	13.000	10.907	13,102,600
2022-01-10	12.600	13.200	12.200	12.400	10.403	20,986,801
2022-01-07	12.900	12.900	12.400	12.500	10.487	5,106,600
2022-01-06	13.000	13.100	12.500	12.900	10.823	14,768,700
2022-01-05	12.700	13.400	12.700	13.200	11.074	14,662,100
2022-01-04	12.400	13.600	12.300	12.700	10.655	22,301,699
2021-12-30	12.300	12.700	12.100	12.200	10.235	8,512,900
2021-12-29	11.900	12.700	11.900	12.300	10.319	6,924,400
2021-12-28	12.400	12.700	11.800	12.100	10.152	7,591,100
2021-12-27	12.100	13.000	12.100	12.400	10.403	13,191,200
2021-12-24	12.400	12.400	11.900	12.100	10.152	3,078,500
2021-12-23	12.800	12.800	12.100	12.300	10.319	7,023,900
2021-12-22	13.000	13.300	12.400	12.700	10.655	8,726,800
2021-12-21	13.100	13.600	12.600	12.900	10.823	12,915,600
2021-12-20	12.500	14.100	12.400	13.000	10.907	27,261,100
2021-12-17	11.600	12.800	11.600	12.700	10.655	14,996,300
2021-12-16	11.500	12.300	11.500	11.800	9.900	11,961,200
2021-12-15	12.500	12.700	11.000	11.300	9.480	23,289,900
2021-12-14	11.300	12.000	11.100	11.900	9.984	6,860,400
2021-12-13	11.000	11.300	10.900	11.300	9.480	4,012,800
2021-12-09	10.900	11.000	10.700	10.900	9.145	2,178,900
2021-12-08	10.800	10.800	10.700	10.800	9.061	798,300
2021-12-07	10.700	10.800	10.500	10.700	8.977	1,212,100
2021-12-03	10.300	10.700	10.300	10.700	8.977	1,454,400
2021-12-02	10.100	10.300	10.000	10.000	8.390	774,600
2021-12-01	10.100	10.300	10.000	10.200	8.557	674,000
2021-11-30	10.400	10.500	10.000	10.200	8.557	1,152,000
2021-11-29	10.400	10.500	10.200	10.400	8.725	613,100
2021-11-26	10.400	10.900	10.300	10.500	8.809	689,300
2021-11-25	10.400	10.600	10.300	10.400	8.725	718,000
2021-11-24	10.400	10.500	10.400	10.400	8.725	128,600
2021-11-23	10.600	10.600	10.300	10.500	8.809	375,500
2021-11-22	10.500	10.600	10.400	10.500	8.809	257,900
2021-11-19	10.200	10.500	10.200	10.500	8.809	459,400
2021-11-18	10.200	10.500	10.200	10.200	8.557	487,200
2021-11-17	10.400	10.400	10.200	10.300	8.641	324,800
2021-11-16	10.300	10.400	10.200	10.400	8.725	430,500
2021-11-15	10.400	10.400	10.300	10.400	8.725	159,500
2021-11-12	10.400	10.600	10.400	10.400	8.725	272,800
2021-11-11	10.700	10.700	10.400	10.700	8.977	211,900
2021-11-10	10.600	10.700	10.400	10.700	8.977	180,400
2021-11-09	10.600	10.800	10.500	10.600	8.893	238,000

← NewerPage 20 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.