Humanica Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.100 | 5.150 | 5.050 | 5.050 | 4.671 | 607,902 |
| 2026-01-20 | 5.050 | 5.200 | 5.050 | 5.100 | 4.717 | 527,617 |
| 2026-01-19 | 4.960 | 5.050 | 4.940 | 5.000 | 4.625 | 497,203 |
| 2026-01-16 | 4.920 | 4.960 | 4.900 | 4.920 | 4.551 | 320,204 |
| 2026-01-15 | 4.860 | 4.920 | 4.820 | 4.900 | 4.532 | 486,720 |
| 2026-01-14 | 4.860 | 4.860 | 4.800 | 4.840 | 4.477 | 456,853 |
| 2026-01-13 | 4.860 | 4.880 | 4.800 | 4.820 | 4.458 | 372,292 |
| 2026-01-12 | 4.880 | 4.900 | 4.840 | 4.860 | 4.495 | 490,542 |
| 2026-01-09 | 4.940 | 4.940 | 4.860 | 4.900 | 4.532 | 840,891 |
| 2026-01-08 | 4.940 | 4.960 | 4.900 | 4.900 | 4.532 | 389,941 |
| 2026-01-07 | 5.000 | 5.000 | 4.900 | 4.920 | 4.551 | 1,695,745 |
| 2026-01-06 | 4.960 | 5.050 | 4.960 | 4.980 | 4.606 | 323,500 |
| 2026-01-05 | 5.000 | 5.050 | 4.920 | 4.960 | 4.588 | 781,011 |
| 2025-12-30 | 4.980 | 5.050 | 4.960 | 5.050 | 4.671 | 177,220 |
| 2025-12-29 | 5.150 | 5.150 | 4.960 | 4.960 | 4.588 | 759,953 |
| 2025-12-26 | 5.250 | 5.250 | 5.150 | 5.150 | 4.763 | 202,911 |
| 2025-12-25 | 5.300 | 5.350 | 5.250 | 5.250 | 4.856 | 246,211 |
| 2025-12-24 | 5.300 | 5.300 | 5.200 | 5.300 | 4.902 | 113,300 |
| 2025-12-23 | 5.300 | 5.350 | 5.250 | 5.250 | 4.856 | 175,015 |
| 2025-12-22 | 5.300 | 5.400 | 5.250 | 5.300 | 4.902 | 272,226 |
| 2025-12-19 | 5.350 | 5.550 | 5.300 | 5.300 | 4.902 | 522,822 |
| 2025-12-18 | 5.250 | 5.350 | 5.200 | 5.250 | 4.856 | 197,701 |
| 2025-12-17 | 5.300 | 5.350 | 5.200 | 5.250 | 4.856 | 231,300 |
| 2025-12-16 | 5.350 | 5.450 | 5.250 | 5.250 | 4.856 | 165,900 |
| 2025-12-15 | 5.450 | 5.450 | 5.350 | 5.350 | 4.948 | 177,941 |
| 2025-12-12 | 5.350 | 5.450 | 5.300 | 5.350 | 4.948 | 58,500 |
| 2025-12-11 | 5.400 | 5.400 | 5.300 | 5.300 | 4.902 | 49,301 |
| 2025-12-09 | 5.450 | 5.450 | 5.300 | 5.300 | 4.902 | 147,906 |
| 2025-12-08 | 5.400 | 5.450 | 5.300 | 5.350 | 4.948 | 223,860 |
| 2025-12-04 | 5.450 | 5.450 | 5.250 | 5.350 | 4.948 | 399,807 |
| 2025-12-03 | 5.350 | 5.500 | 5.300 | 5.450 | 5.041 | 557,975 |
| 2025-12-02 | 5.100 | 5.300 | 5.050 | 5.300 | 4.902 | 336,215 |
| 2025-12-01 | 4.880 | 5.100 | 4.860 | 5.100 | 4.717 | 476,254 |
| 2025-11-28 | 4.900 | 4.920 | 4.840 | 4.840 | 4.477 | 346,579 |
| 2025-11-27 | 4.980 | 4.980 | 4.860 | 4.880 | 4.514 | 499,111 |
| 2025-11-26 | 4.960 | 4.980 | 4.940 | 4.980 | 4.606 | 152,222 |
| 2025-11-25 | 4.960 | 4.960 | 4.900 | 4.960 | 4.588 | 209,001 |
| 2025-11-24 | 4.900 | 4.960 | 4.880 | 4.920 | 4.551 | 241,292 |
| 2025-11-21 | 5.000 | 5.000 | 4.820 | 4.920 | 4.551 | 1,815,493 |
| 2025-11-20 | 5.100 | 5.100 | 4.960 | 5.000 | 4.625 | 552,669 |
| 2025-11-19 | 5.100 | 5.100 | 5.050 | 5.100 | 4.717 | 93,611 |
| 2025-11-18 | 5.250 | 5.250 | 5.050 | 5.100 | 4.717 | 687,312 |
| 2025-11-17 | 5.050 | 5.300 | 5.050 | 5.250 | 4.856 | 849,920 |
| 2025-11-14 | 5.000 | 5.000 | 4.920 | 5.000 | 4.625 | 456,610 |
| 2025-11-13 | 5.100 | 5.100 | 4.960 | 5.000 | 4.625 | 898,089 |
| 2025-11-12 | 5.200 | 5.200 | 5.000 | 5.100 | 4.717 | 961,121 |
| 2025-11-11 | 5.050 | 5.300 | 5.000 | 5.200 | 4.810 | 2,236,233 |
| 2025-11-10 | 5.450 | 5.450 | 5.350 | 5.350 | 4.948 | 297,824 |
| 2025-11-07 | 5.450 | 5.450 | 5.400 | 5.450 | 5.041 | 164,122 |
| 2025-11-06 | 5.450 | 5.500 | 5.450 | 5.500 | 5.087 | 200,751 |
| 2025-11-05 | 5.450 | 5.550 | 5.450 | 5.450 | 5.041 | 396,520 |
| 2025-11-04 | 5.550 | 5.550 | 5.450 | 5.450 | 5.041 | 562,820 |
| 2025-11-03 | 5.500 | 5.600 | 5.450 | 5.500 | 5.087 | 428,118 |
| 2025-10-31 | 5.300 | 5.500 | 5.250 | 5.450 | 5.041 | 965,817 |
| 2025-10-30 | 5.300 | 5.300 | 5.250 | 5.250 | 4.856 | 437,324 |
| 2025-10-29 | 5.350 | 5.350 | 5.250 | 5.250 | 4.856 | 251,722 |
| 2025-10-28 | 5.400 | 5.400 | 5.300 | 5.350 | 4.948 | 907,320 |
| 2025-10-27 | 5.550 | 5.700 | 5.400 | 5.450 | 5.041 | 1,506,165 |
| 2025-10-24 | 5.200 | 5.600 | 5.150 | 5.600 | 5.180 | 2,453,922 |
| 2025-10-22 | 5.300 | 5.350 | 5.100 | 5.200 | 4.810 | 1,504,351 |
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.