Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.600	4.660	4.580	4.580	4.236	568,211
2026-04-21	4.560	4.740	4.540	4.580	4.236	1,760,534
2026-04-20	4.700	4.740	4.520	4.540	4.199	1,805,874
2026-04-17	4.320	4.720	4.320	4.700	4.347	3,404,159
2026-04-16	4.360	4.380	4.300	4.320	3.996	951,405
2026-04-10	4.220	4.400	4.180	4.380	4.051	3,275,215
2026-04-09	4.220	4.280	4.180	4.240	3.922	1,476,123
2026-04-08	4.160	4.260	4.160	4.200	3.885	1,705,354
2026-04-07	4.240	4.240	4.140	4.140	3.829	2,143,201
2026-04-03	4.240	4.260	4.200	4.240	3.922	594,642
2026-04-02	4.180	4.300	4.160	4.260	3.940	1,326,350
2026-04-01	4.140	4.200	4.100	4.200	3.885	2,906,254
2026-03-31	4.020	4.140	4.020	4.120	3.811	1,167,947
2026-03-30	3.860	4.080	3.840	4.040	3.737	2,033,171
2026-03-27	3.860	3.880	3.840	3.860	3.570	4,869,418
2026-03-26	4.040	4.060	3.840	3.880	3.589	4,748,970
2026-03-25	4.060	4.160	4.040	4.060	3.755	5,007,241
2026-03-24	4.080	4.080	4.040	4.060	3.755	1,245,756
2026-03-23	4.300	4.300	4.040	4.060	3.755	3,330,521
2026-03-20	4.340	4.380	4.280	4.300	3.977	1,325,012
2026-03-19	4.420	4.420	4.320	4.320	3.996	1,495,859
2026-03-18	4.580	4.580	4.420	4.440	4.107	1,282,928
2026-03-17	4.500	4.580	4.460	4.500	4.162	1,038,437
2026-03-16	4.400	4.520	4.380	4.440	4.107	1,392,733
2026-03-13	4.400	4.420	4.360	4.400	4.070	1,077,706
2026-03-12	4.480	4.500	4.420	4.440	4.107	1,959,508
2026-03-11	4.500	4.500	4.480	4.500	4.162	1,928,791
2026-03-10	4.500	4.520	4.480	4.500	4.162	3,099,787
2026-03-09	4.560	4.560	4.460	4.500	4.162	2,049,703
2026-03-06	4.780	4.780	4.660	4.700	4.347	801,782
2026-03-05	4.840	4.900	4.680	4.760	4.403	2,632,420
2026-03-04	5.050	5.050	4.700	4.780	4.421	3,543,401
2026-03-02	5.300	5.300	5.000	5.100	4.717	1,969,305
2026-02-27	5.350	5.700	5.300	5.500	5.087	855,810
2026-02-26	5.350	5.400	5.250	5.350	4.948	660,187
2026-02-25	5.350	5.450	5.350	5.350	4.948	933,697
2026-02-24	5.500	5.550	5.350	5.400	4.995	1,755,837
2026-02-23	5.550	5.650	5.500	5.550	5.133	1,488,936
2026-02-20	5.600	5.700	5.450	5.550	5.133	1,518,131
2026-02-19	5.550	5.600	5.450	5.550	5.133	870,710
2026-02-18	5.400	5.550	5.300	5.500	5.087	923,451
2026-02-17	5.250	5.350	5.200	5.350	4.948	369,368
2026-02-16	5.250	5.350	5.150	5.250	4.856	638,402
2026-02-13	5.250	5.300	5.050	5.150	4.763	828,331
2026-02-12	5.300	5.300	5.200	5.250	4.856	748,435
2026-02-11	5.350	5.400	5.200	5.200	4.810	419,555
2026-02-10	4.980	5.350	4.980	5.250	4.856	3,727,610
2026-02-09	4.940	5.050	4.940	4.980	4.606	661,060
2026-02-06	5.000	5.000	4.880	4.920	4.551	2,443,903
2026-02-05	5.000	5.100	5.000	5.000	4.625	136,406
2026-02-04	5.000	5.100	5.000	5.000	4.625	713,527
2026-02-03	5.050	5.100	5.000	5.000	4.625	274,861
2026-02-02	4.980	5.050	4.960	5.000	4.625	120,048
2026-01-30	4.960	5.000	4.940	4.960	4.588	141,602
2026-01-29	4.940	4.980	4.940	4.960	4.588	351,710
2026-01-28	4.960	4.960	4.900	4.940	4.569	671,705
2026-01-27	4.960	5.000	4.960	4.960	4.588	499,402
2026-01-26	4.960	4.960	4.900	4.940	4.569	13,396,930
2026-01-23	5.000	5.050	4.960	4.980	4.606	302,701
2026-01-22	5.000	5.150	4.980	4.980	4.606	503,465

← NewerPage 3 of 21 · 1,216 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.