Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	5.500	5.500	5.250	5.300	4.902	1,634,648
2025-10-20	5.500	5.550	5.450	5.450	5.041	224,909
2025-10-17	5.550	5.600	5.500	5.500	5.087	483,712
2025-10-16	5.550	5.650	5.500	5.550	5.133	737,707
2025-10-15	5.600	5.700	5.550	5.550	5.133	533,306
2025-10-14	5.400	5.700	5.300	5.550	5.133	1,153,805
2025-10-10	5.800	5.800	5.550	5.600	5.180	3,335,838
2025-10-09	5.900	5.950	5.850	5.900	5.457	953,704
2025-10-08	6.000	6.000	5.950	5.950	5.503	129,787
2025-10-07	5.950	6.000	5.950	6.000	5.550	658,522
2025-10-06	6.000	6.000	5.950	5.950	5.503	778,300
2025-10-03	6.000	6.050	5.900	5.950	5.503	1,418,341
2025-10-02	6.150	6.150	6.000	6.050	5.596	667,211
2025-10-01	6.200	6.200	6.150	6.150	5.688	277,601
2025-09-30	6.250	6.250	6.100	6.150	5.688	705,000
2025-09-29	6.250	6.300	6.200	6.250	5.781	529,300
2025-09-26	6.300	6.300	6.200	6.250	5.781	397,513
2025-09-25	6.200	6.300	6.200	6.300	5.827	132,724
2025-09-24	6.200	6.300	6.200	6.250	5.781	225,202
2025-09-23	6.400	6.400	6.200	6.250	5.781	647,802
2025-09-22	6.600	6.600	6.450	6.450	5.966	742,085
2025-09-19	6.700	6.700	6.550	6.600	6.104	1,526,511
2025-09-18	6.650	6.750	6.650	6.700	6.197	821,100
2025-09-17	6.700	6.750	6.700	6.750	6.243	566,410
2025-09-16	6.700	6.750	6.700	6.700	6.197	842,306
2025-09-15	6.650	6.800	6.650	6.750	6.243	378,053
2025-09-12	6.750	6.750	6.650	6.650	6.151	1,691,634
2025-09-11	6.600	6.850	6.600	6.750	6.243	1,028,800
2025-09-10	7.000	7.000	6.700	6.700	6.197	2,042,840
2025-09-09	7.400	7.400	7.000	7.000	6.474	694,254
2025-09-08	7.950	7.950	7.150	7.200	6.659	761,502
2025-09-05	7.450	7.500	7.250	7.300	6.752	556,501
2025-09-04	6.950	7.500	6.950	7.300	6.752	1,911,877
2025-09-03	7.000	7.000	6.950	6.950	6.428	746,962
2025-09-02	7.100	7.200	6.950	7.000	6.474	746,951
2025-09-01	7.200	7.200	7.000	7.100	6.567	229,203
2025-08-29	7.000	7.200	6.950	7.200	6.659	1,263,587
2025-08-28	6.750	7.000	6.750	7.000	6.474	1,149,900
2025-08-27	6.950	7.050	6.950	7.000	6.363	505,406
2025-08-26	7.000	7.050	6.950	7.000	6.363	318,837
2025-08-25	6.850	7.100	6.850	7.000	6.363	972,938
2025-08-22	6.850	6.950	6.800	6.850	6.227	1,555,431
2025-08-21	6.900	6.900	6.800	6.850	6.227	327,745
2025-08-20	6.800	6.900	6.750	6.900	6.273	281,255
2025-08-19	6.850	6.850	6.800	6.800	6.182	157,614
2025-08-18	7.050	7.050	6.850	6.850	6.227	248,898
2025-08-15	6.850	7.200	6.850	7.050	6.409	2,219,956
2025-08-14	6.900	6.950	6.750	6.750	6.136	392,784
2025-08-13	7.000	7.000	6.900	6.900	6.273	196,830
2025-08-08	6.950	7.000	6.900	6.950	6.318	139,611
2025-08-07	6.950	7.050	6.950	6.950	6.318	392,705
2025-08-06	6.950	7.000	6.850	6.950	6.318	345,638
2025-08-05	7.000	7.000	6.850	6.900	6.273	204,300
2025-08-04	7.000	7.000	6.900	6.900	6.273	181,231
2025-08-01	7.000	7.050	6.950	7.000	6.363	977,964
2025-07-31	7.000	7.100	7.000	7.000	6.363	579,119
2025-07-30	7.000	7.100	6.950	7.000	6.363	1,110,610
2025-07-29	7.000	7.000	6.950	7.000	6.363	120,953
2025-07-25	6.850	7.250	6.850	7.000	6.363	2,068,715
2025-07-24	7.250	7.250	7.100	7.150	6.500	579,007

← NewerPage 5 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.