Humanica Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.900	11.100	10.900	11.100	9.864	53,200
2024-10-22	10.900	11.000	10.600	10.900	9.686	232,732
2024-10-21	11.000	11.100	10.800	10.800	9.597	107,702
2024-10-18	11.000	11.100	11.000	11.000	9.775	191,000
2024-10-17	11.100	11.100	11.000	11.000	9.775	174,201
2024-10-16	11.000	11.000	11.000	11.000	9.775	53,131
2024-10-15	11.100	11.100	11.000	11.000	9.775	98,600
2024-10-11	10.900	11.100	10.900	11.100	9.864	129,811
2024-10-10	11.200	11.300	10.900	10.900	9.686	574,801
2024-10-09	11.100	11.200	10.900	11.200	9.952	2,078,013
2024-10-08	11.200	11.400	11.200	11.400	10.130	113,600
2024-10-07	11.200	11.200	11.000	11.200	9.952	141,900
2024-10-04	11.200	11.200	10.900	11.100	9.864	257,602
2024-10-03	11.200	11.300	11.000	11.200	9.952	215,000
2024-10-02	11.100	11.300	11.100	11.300	10.041	161,542
2024-10-01	11.000	11.200	11.000	11.200	9.952	610,444
2024-09-30	11.000	11.100	10.900	11.000	9.775	566,500
2024-09-27	11.000	11.000	10.800	10.800	9.597	296,201
2024-09-26	11.100	11.100	10.800	11.000	9.775	712,700
2024-09-25	11.000	11.200	10.900	11.000	9.775	425,601
2024-09-24	11.100	11.200	11.000	11.200	9.952	180,907
2024-09-23	11.300	11.300	11.100	11.200	9.952	251,701
2024-09-20	11.700	11.700	11.300	11.300	10.041	196,906
2024-09-19	11.400	11.700	11.300	11.700	10.397	403,498
2024-09-18	11.500	11.600	11.400	11.500	10.219	258,702
2024-09-17	11.300	11.600	11.300	11.600	10.308	295,017
2024-09-16	11.100	11.300	11.000	11.300	10.041	228,401
2024-09-13	11.000	11.200	11.000	11.200	9.952	235,400
2024-09-12	11.000	11.100	10.800	11.100	9.864	303,400
2024-09-11	10.900	11.000	10.800	11.000	9.775	369,771
2024-09-10	11.000	11.000	10.800	11.000	9.775	308,300
2024-09-09	10.700	11.000	10.700	11.000	9.775	199,105
2024-09-06	11.500	11.500	10.800	10.800	9.597	1,089,977
2024-09-05	11.800	11.900	11.500	11.600	10.308	623,755
2024-09-04	11.400	11.700	11.400	11.700	10.397	2,808,206
2024-09-03	11.100	11.400	11.100	11.400	10.130	1,155,605
2024-09-02	10.900	11.100	10.700	11.100	9.864	582,773
2024-08-30	10.900	10.900	10.800	10.900	9.686	330,800
2024-08-29	10.700	10.900	10.700	10.900	9.686	496,200
2024-08-28	10.800	10.900	10.600	10.700	9.508	1,066,600
2024-08-27	10.800	11.000	10.800	10.800	9.597	296,602
2024-08-26	11.000	11.000	10.800	10.900	9.579	787,807
2024-08-23	11.100	11.100	10.900	11.100	9.755	165,701
2024-08-22	11.300	11.300	11.100	11.200	9.843	367,201
2024-08-21	10.900	11.200	10.900	11.200	9.843	531,901
2024-08-20	10.600	10.900	10.600	10.900	9.579	962,204
2024-08-19	10.600	10.600	10.300	10.500	9.228	98,301
2024-08-16	10.500	10.700	10.200	10.600	9.316	537,542
2024-08-15	10.200	10.500	9.900	10.300	9.052	936,921
2024-08-14	9.250	10.200	9.200	10.200	8.964	1,280,355
2024-08-13	9.150	9.250	9.000	9.200	8.085	277,302
2024-08-09	9.200	9.400	9.100	9.150	8.041	872,491
2024-08-08	9.250	9.400	8.950	9.200	8.085	1,325,218
2024-08-07	9.800	9.800	9.400	9.450	8.305	1,067,896
2024-08-06	10.600	10.600	9.750	9.800	8.613	1,167,740
2024-08-05	10.700	10.700	9.950	10.300	9.052	1,109,232
2024-08-02	10.700	10.800	10.600	10.800	9.491	814,715
2024-08-01	10.700	10.800	10.700	10.700	9.403	462,813
2024-07-31	10.800	10.800	10.600	10.700	9.403	641,611
2024-07-30	10.800	10.900	10.800	10.800	9.491	192,810

← NewerPage 9 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.