Humanica Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.200 | 7.300 | 7.050 | 7.300 | 6.636 | 942,184 |
| 2025-07-22 | 7.150 | 7.250 | 7.100 | 7.250 | 6.591 | 445,653 |
| 2025-07-21 | 7.250 | 7.250 | 7.150 | 7.150 | 6.500 | 805,700 |
| 2025-07-18 | 7.200 | 7.200 | 7.100 | 7.200 | 6.545 | 13,184,900 |
| 2025-07-17 | 7.250 | 7.250 | 7.000 | 7.100 | 6.454 | 889,808 |
| 2025-07-16 | 7.050 | 7.300 | 7.050 | 7.250 | 6.591 | 515,402 |
| 2025-07-15 | 7.050 | 7.100 | 6.950 | 7.000 | 6.363 | 13,039,530 |
| 2025-07-14 | 7.100 | 7.250 | 7.000 | 7.050 | 6.409 | 51,301 |
| 2025-07-11 | 6.850 | 7.050 | 6.850 | 6.900 | 6.273 | 226,201 |
| 2025-07-09 | 7.050 | 7.100 | 6.900 | 6.900 | 6.273 | 96,800 |
| 2025-07-08 | 7.050 | 7.100 | 7.000 | 7.000 | 6.363 | 92,702 |
| 2025-07-07 | 7.100 | 7.150 | 7.050 | 7.050 | 6.409 | 55,000 |
| 2025-07-04 | 7.150 | 7.250 | 7.050 | 7.050 | 6.409 | 255,114 |
| 2025-07-03 | 7.200 | 7.300 | 7.100 | 7.100 | 6.454 | 650,159 |
| 2025-07-02 | 7.750 | 7.750 | 7.350 | 7.350 | 6.682 | 630,886 |
| 2025-07-01 | 7.750 | 7.800 | 7.700 | 7.750 | 7.045 | 186,833 |
| 2025-06-30 | 7.900 | 7.900 | 7.750 | 7.800 | 7.091 | 225,190 |
| 2025-06-27 | 7.900 | 8.000 | 7.800 | 8.000 | 7.273 | 970,980 |
| 2025-06-26 | 7.900 | 8.000 | 7.800 | 7.900 | 7.182 | 315,191 |
| 2025-06-25 | 7.850 | 8.000 | 7.850 | 7.950 | 7.227 | 241,552 |
| 2025-06-24 | 8.000 | 8.000 | 7.850 | 7.900 | 7.182 | 327,028 |
| 2025-06-23 | 7.950 | 8.000 | 7.850 | 7.900 | 7.182 | 176,344 |
| 2025-06-20 | 7.800 | 8.150 | 7.800 | 8.150 | 7.409 | 1,073,206 |
| 2025-06-19 | 8.000 | 8.000 | 7.800 | 7.950 | 7.227 | 256,492 |
| 2025-06-18 | 7.900 | 8.000 | 7.850 | 8.000 | 7.273 | 134,673 |
| 2025-06-17 | 7.850 | 8.000 | 7.850 | 7.900 | 7.182 | 183,673 |
| 2025-06-16 | 8.150 | 8.150 | 7.950 | 7.950 | 7.227 | 553,857 |
| 2025-06-13 | 7.950 | 8.250 | 7.950 | 8.250 | 7.500 | 1,054,997 |
| 2025-06-12 | 8.000 | 8.250 | 8.000 | 8.250 | 7.500 | 268,482 |
| 2025-06-11 | 8.050 | 8.250 | 8.050 | 8.200 | 7.454 | 161,570 |
| 2025-06-10 | 8.500 | 8.500 | 8.000 | 8.050 | 7.318 | 301,811 |
| 2025-06-09 | 8.200 | 8.200 | 8.000 | 8.050 | 7.318 | 73,727 |
| 2025-06-06 | 7.800 | 8.250 | 7.800 | 8.250 | 7.500 | 1,039,910 |
| 2025-06-05 | 7.700 | 7.900 | 7.600 | 7.750 | 7.045 | 345,999 |
| 2025-06-04 | 8.150 | 8.150 | 7.400 | 7.850 | 7.136 | 827,423 |
| 2025-05-30 | 7.850 | 8.150 | 7.700 | 8.150 | 7.409 | 767,200 |
| 2025-05-29 | 7.800 | 8.000 | 7.500 | 7.900 | 7.182 | 338,783 |
| 2025-05-28 | 7.300 | 7.550 | 7.200 | 7.550 | 6.863 | 302,295 |
| 2025-05-27 | 7.400 | 7.450 | 7.300 | 7.300 | 6.636 | 392,441 |
| 2025-05-26 | 7.750 | 7.750 | 7.550 | 7.550 | 6.863 | 273,375 |
| 2025-05-23 | 7.900 | 7.900 | 7.700 | 7.800 | 7.091 | 909,324 |
| 2025-05-22 | 7.950 | 7.950 | 7.700 | 7.900 | 7.182 | 557,498 |
| 2025-05-21 | 8.000 | 8.050 | 7.850 | 7.950 | 7.227 | 162,110 |
| 2025-05-20 | 8.100 | 8.150 | 7.850 | 7.950 | 7.227 | 351,746 |
| 2025-05-19 | 8.350 | 8.350 | 8.100 | 8.150 | 7.409 | 162,402 |
| 2025-05-16 | 8.400 | 8.450 | 8.250 | 8.350 | 7.591 | 959,728 |
| 2025-05-15 | 8.500 | 8.500 | 7.800 | 8.400 | 7.636 | 605,589 |
| 2025-05-14 | 8.200 | 8.400 | 7.950 | 8.350 | 7.591 | 519,929 |
| 2025-05-13 | 8.600 | 8.600 | 8.450 | 8.500 | 7.727 | 569,037 |
| 2025-05-09 | 7.900 | 8.600 | 7.750 | 8.600 | 7.818 | 794,810 |
| 2025-05-08 | 7.900 | 7.950 | 7.750 | 7.900 | 7.182 | 615,901 |
| 2025-05-07 | 7.950 | 8.000 | 7.800 | 8.000 | 7.109 | 497,102 |
| 2025-05-06 | 7.950 | 7.950 | 7.700 | 7.750 | 6.887 | 279,800 |
| 2025-05-02 | 8.200 | 8.200 | 7.950 | 8.050 | 7.153 | 930,001 |
| 2025-04-30 | 7.900 | 8.050 | 7.800 | 8.050 | 7.153 | 651,803 |
| 2025-04-29 | 8.000 | 8.050 | 7.900 | 7.950 | 7.064 | 385,500 |
| 2025-04-28 | 8.000 | 8.200 | 7.850 | 7.900 | 7.020 | 595,728 |
| 2025-04-25 | 7.800 | 8.050 | 7.750 | 8.000 | 7.109 | 910,300 |
| 2025-04-24 | 7.550 | 7.900 | 7.350 | 7.750 | 6.887 | 732,201 |
| 2025-04-23 | 7.650 | 7.650 | 7.450 | 7.500 | 6.665 | 360,800 |
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.