Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	6.900	7.050	6.900	6.900	6.131	196,927
2025-01-21	6.950	7.100	6.850	6.850	6.087	314,000
2025-01-20	6.900	7.050	6.900	6.900	6.131	290,902
2025-01-17	6.950	7.000	6.900	6.900	6.131	161,202
2025-01-16	6.950	7.050	6.850	6.900	6.131	408,012
2025-01-15	6.950	7.100	6.800	7.000	6.220	158,410
2025-01-14	7.100	7.250	6.900	6.900	6.131	456,368
2025-01-13	7.600	7.600	7.000	7.150	6.354	819,195
2025-01-10	7.800	7.800	7.600	7.600	6.753	328,606
2025-01-09	8.100	8.100	7.700	7.700	6.842	693,929
2025-01-08	8.250	8.250	8.100	8.100	7.198	94,178
2025-01-07	8.200	8.300	8.200	8.200	7.287	41,930
2025-01-06	8.250	8.350	8.200	8.200	7.287	951,810
2025-01-03	8.250	8.300	8.200	8.200	7.287	159,800
2025-01-02	8.250	8.350	8.200	8.200	7.287	101,651
2024-12-30	8.300	8.400	8.250	8.400	7.464	22,101
2024-12-27	8.300	8.350	8.250	8.300	7.375	61,100
2024-12-26	8.400	8.400	8.300	8.300	7.375	30,000
2024-12-25	8.350	8.450	8.300	8.300	7.375	120,300
2024-12-24	8.250	8.350	8.250	8.250	7.331	137,700
2024-12-23	8.450	8.450	8.250	8.250	7.331	211,801
2024-12-20	8.300	8.500	8.300	8.500	7.553	379,101
2024-12-19	8.900	8.900	8.250	8.300	7.375	509,841
2024-12-18	8.900	8.950	8.850	8.900	7.909	655,516
2024-12-17	8.900	8.950	8.850	8.900	7.909	115,900
2024-12-16	9.000	9.000	8.900	8.900	7.909	502,200
2024-12-13	9.000	9.100	9.000	9.100	8.086	56,317
2024-12-12	9.100	9.100	9.000	9.100	8.086	217,323
2024-12-11	9.100	9.100	9.050	9.100	8.086	24,800
2024-12-09	9.100	9.100	9.000	9.100	8.086	507,700
2024-12-06	9.150	9.150	9.050	9.100	8.086	213,700
2024-12-04	9.200	9.200	9.050	9.100	8.086	254,916
2024-12-03	9.100	9.200	9.000	9.200	8.175	171,819
2024-12-02	9.050	9.100	9.000	9.100	8.086	484,053
2024-11-29	9.000	9.050	8.900	9.050	8.042	417,700
2024-11-28	9.100	9.100	9.000	9.000	7.998	315,201
2024-11-27	9.200	9.200	8.950	9.100	8.086	480,902
2024-11-26	9.300	9.300	9.100	9.200	8.175	637,501
2024-11-25	9.600	9.600	9.150	9.300	8.264	707,973
2024-11-22	9.800	9.800	9.550	9.600	8.531	230,204
2024-11-21	9.700	9.750	9.600	9.750	8.664	146,539
2024-11-20	9.550	9.900	9.450	9.850	8.753	278,400
2024-11-19	9.650	9.650	9.500	9.650	8.575	235,401
2024-11-18	9.900	9.900	9.550	9.650	8.575	140,029
2024-11-15	9.850	9.950	9.600	9.900	8.797	449,618
2024-11-14	10.000	10.000	9.400	9.900	8.797	2,171,411
2024-11-13	10.500	10.600	10.400	10.600	9.419	43,201
2024-11-12	10.600	10.600	10.300	10.600	9.419	67,900
2024-11-11	10.300	10.600	10.200	10.600	9.419	73,514
2024-11-08	10.300	10.400	10.200	10.400	9.242	50,200
2024-11-07	10.400	10.400	10.200	10.200	9.064	61,428
2024-11-06	10.500	10.600	10.300	10.300	9.153	189,601
2024-11-05	10.500	10.600	10.400	10.400	9.242	177,802
2024-11-04	10.300	10.800	10.300	10.500	9.330	179,001
2024-11-01	10.900	10.900	10.400	10.500	9.330	497,637
2024-10-31	10.900	10.900	10.700	10.900	9.686	18,800
2024-10-30	10.900	11.000	10.800	11.000	9.775	83,600
2024-10-29	10.800	11.000	10.800	10.800	9.597	95,530
2024-10-28	11.200	11.200	10.800	11.000	9.775	202,513
2024-10-25	11.000	11.100	11.000	11.100	9.864	114,400

← NewerPage 8 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.