Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.650	7.700	7.500	7.600	6.753	372,433
2025-04-21	7.850	7.850	7.550	7.700	6.842	257,514
2025-04-18	7.900	7.900	7.750	7.800	6.931	733,604
2025-04-17	7.750	7.850	7.750	7.850	6.976	809,934
2025-04-16	7.600	7.750	7.550	7.750	6.887	554,400
2025-04-11	7.500	7.550	7.250	7.550	6.709	784,351
2025-04-10	8.000	8.050	7.500	7.500	6.665	704,901
2025-04-09	7.500	7.500	7.300	7.500	6.665	340,203
2025-04-08	7.900	7.900	7.400	7.500	6.665	457,741
2025-04-04	7.950	8.000	7.800	8.000	7.109	566,807
2025-04-03	7.950	8.000	7.850	8.000	7.109	580,902
2025-04-02	7.950	8.000	7.900	7.950	7.064	159,700
2025-04-01	8.000	8.000	7.900	7.950	7.064	566,006
2025-03-31	7.500	8.000	7.500	8.000	7.109	415,093
2025-03-28	8.150	8.200	8.050	8.050	7.153	127,307
2025-03-27	8.200	8.200	8.100	8.150	7.242	536,801
2025-03-26	8.000	8.200	8.000	8.150	7.242	478,400
2025-03-25	7.900	8.050	7.900	8.000	7.109	640,903
2025-03-24	8.000	8.050	7.900	7.900	7.020	140,559
2025-03-21	8.150	8.300	8.000	8.050	7.153	445,001
2025-03-20	8.200	8.300	8.100	8.300	7.375	67,401
2025-03-19	8.400	8.400	8.200	8.250	7.331	215,101
2025-03-18	8.500	8.650	8.200	8.400	7.464	696,214
2025-03-17	8.500	8.500	8.300	8.500	7.553	295,701
2025-03-14	8.400	8.550	8.350	8.500	7.553	296,903
2025-03-13	8.450	8.500	8.450	8.500	7.553	489,601
2025-03-12	8.800	8.800	8.350	8.500	7.553	530,904
2025-03-11	8.450	8.800	8.350	8.800	7.820	223,303
2025-03-10	8.300	8.550	8.300	8.550	7.598	175,900
2025-03-07	8.250	8.250	8.150	8.250	7.331	77,501
2025-03-06	8.250	8.250	8.100	8.250	7.331	46,914
2025-03-05	8.050	8.200	7.950	8.150	7.242	289,269
2025-03-04	8.100	8.200	8.100	8.200	7.287	129,102
2025-03-03	8.100	8.250	8.050	8.200	7.287	390,811
2025-02-28	7.700	8.000	7.300	7.950	7.064	633,101
2025-02-27	7.150	7.200	6.950	7.100	6.309	153,301
2025-02-26	6.950	7.200	6.950	7.100	6.309	93,223
2025-02-25	7.250	7.250	6.950	6.950	6.176	198,100
2025-02-24	6.950	7.350	6.900	7.300	6.487	177,989
2025-02-21	6.950	7.000	6.900	6.950	6.176	43,010
2025-02-20	6.950	6.950	6.900	6.950	6.176	182,300
2025-02-19	6.750	6.900	6.750	6.900	6.131	206,800
2025-02-18	6.500	6.700	6.450	6.700	5.954	219,361
2025-02-17	6.500	6.600	6.450	6.500	5.776	146,700
2025-02-14	6.600	6.600	6.500	6.550	5.820	102,000
2025-02-13	6.550	6.650	6.500	6.500	5.776	132,401
2025-02-11	6.400	6.600	6.400	6.500	5.776	118,510
2025-02-10	6.600	6.600	6.400	6.400	5.687	124,600
2025-02-07	6.650	6.650	6.400	6.600	5.865	145,302
2025-02-06	6.700	6.700	6.500	6.600	5.865	271,211
2025-02-05	6.700	6.850	6.650	6.700	5.954	104,252
2025-02-04	6.750	6.800	6.700	6.700	5.954	261,000
2025-02-03	6.900	6.950	6.700	6.700	5.954	625,903
2025-01-31	7.150	7.200	6.900	7.050	6.265	1,872,127
2025-01-30	7.350	7.350	7.050	7.150	6.354	1,810,010
2025-01-29	7.000	7.400	6.950	7.350	6.531	228,600
2025-01-28	6.900	7.050	6.900	7.050	6.265	106,601
2025-01-27	6.950	7.000	6.850	7.000	6.220	263,200
2025-01-24	6.900	7.000	6.850	6.950	6.176	68,421
2025-01-23	6.900	7.050	6.900	6.950	6.176	134,102

← NewerPage 7 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.