Humanica Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.480 | 4.540 | 4.460 | 4.520 | 4.520 | 3,591,542 |
| 2026-10-19 | 4.460 | 4.640 | 4.460 | 4.480 | 4.480 | 7,152,357 |
| 2026-10-15 | 4.400 | 4.420 | 4.380 | 4.380 | 4.380 | 1,404,818 |
| 2026-10-14 | 4.360 | 4.440 | 4.320 | 4.400 | 4.400 | 2,018,521 |
| 2026-10-12 | 4.440 | 4.460 | 4.320 | 4.340 | 4.340 | 2,208,419 |
| 2026-10-09 | 4.420 | 4.460 | 4.420 | 4.440 | 4.440 | 535,051 |
| 2026-10-08 | 4.460 | 4.480 | 4.440 | 4.460 | 4.460 | 3,566,026 |
| 2026-10-07 | 4.400 | 4.480 | 4.380 | 4.460 | 4.460 | 1,321,459 |
| 2026-10-06 | 4.440 | 4.460 | 4.400 | 4.400 | 4.400 | 641,635 |
| 2026-10-05 | 4.460 | 4.480 | 4.420 | 4.440 | 4.440 | 1,127,120 |
| 2026-10-02 | 4.420 | 4.480 | 4.420 | 4.460 | 4.460 | 327,751 |
| 2026-10-01 | 4.460 | 4.500 | 4.420 | 4.420 | 4.420 | 944,701 |
| 2026-09-30 | 4.460 | 4.520 | 4.420 | 4.460 | 4.460 | 1,325,800 |
| 2026-09-29 | 4.480 | 4.520 | 4.440 | 4.460 | 4.460 | 806,300 |
| 2026-09-28 | 4.460 | 4.520 | 4.460 | 4.500 | 4.500 | 1,178,400 |
| 2026-09-25 | 4.460 | 4.500 | 4.460 | 4.460 | 4.460 | 1,013,011 |
| 2026-09-24 | 4.480 | 4.500 | 4.420 | 4.460 | 4.460 | 792,363 |
| 2026-09-23 | 4.480 | 4.480 | 4.440 | 4.460 | 4.460 | 725,724 |
| 2026-09-22 | 4.520 | 4.560 | 4.440 | 4.460 | 4.460 | 1,834,291 |
| 2026-09-21 | 4.500 | 4.560 | 4.480 | 4.540 | 4.540 | 1,731,603 |
| 2026-09-18 | 4.500 | 4.500 | 4.420 | 4.460 | 4.460 | 730,936 |
| 2026-09-17 | 4.480 | 4.500 | 4.440 | 4.480 | 4.480 | 1,174,452 |
| 2026-09-16 | 4.360 | 4.480 | 4.360 | 4.480 | 4.480 | 2,792,285 |
| 2026-09-15 | 4.280 | 4.400 | 4.280 | 4.380 | 4.380 | 2,318,809 |
| 2026-09-14 | 4.320 | 4.340 | 4.220 | 4.260 | 4.260 | 1,258,266 |
| 2026-09-11 | 4.340 | 4.340 | 4.260 | 4.320 | 4.320 | 17,726,828 |
| 2026-09-10 | 4.200 | 4.360 | 4.200 | 4.360 | 4.360 | 18,056,068 |
| 2026-09-09 | 4.180 | 4.240 | 4.160 | 4.180 | 4.180 | 442,302 |
| 2026-09-08 | 4.200 | 4.220 | 4.140 | 4.160 | 4.160 | 1,888,143 |
| 2026-09-07 | 4.200 | 4.260 | 4.160 | 4.180 | 4.180 | 1,441,403 |
| 2026-09-04 | 4.160 | 4.200 | 4.080 | 4.180 | 4.180 | 3,411,376 |
| 2026-09-03 | 4.280 | 4.320 | 4.140 | 4.160 | 4.160 | 4,219,879 |
| 2026-09-02 | 4.300 | 4.340 | 4.260 | 4.280 | 4.280 | 1,815,705 |
| 2026-09-01 | 4.380 | 4.420 | 4.280 | 4.300 | 4.300 | 3,024,950 |
| 2026-08-31 | 4.420 | 4.460 | 4.380 | 4.380 | 4.380 | 1,112,679 |
| 2026-08-28 | 4.400 | 4.460 | 4.380 | 4.420 | 4.420 | 1,058,242 |
| 2026-08-27 | 4.400 | 4.400 | 4.320 | 4.380 | 4.380 | 2,711,781 |
| 2026-08-26 | 4.480 | 4.540 | 4.460 | 4.480 | 4.340 | 3,223,979 |
| 2026-08-25 | 4.460 | 4.540 | 4.420 | 4.460 | 4.321 | 2,475,050 |
| 2026-08-24 | 4.520 | 4.520 | 4.440 | 4.440 | 4.301 | 957,902 |
| 2026-08-21 | 4.560 | 4.580 | 4.480 | 4.480 | 4.340 | 1,366,708 |
| 2026-08-20 | 4.480 | 4.600 | 4.480 | 4.540 | 4.398 | 1,947,591 |
| 2026-08-19 | 4.400 | 4.520 | 4.380 | 4.480 | 4.340 | 1,393,124 |
| 2026-08-18 | 4.540 | 4.560 | 4.360 | 4.400 | 4.263 | 4,008,035 |
| 2026-08-17 | 4.280 | 4.640 | 4.280 | 4.540 | 4.398 | 4,371,265 |
| 2026-08-14 | 4.300 | 4.460 | 4.240 | 4.280 | 4.146 | 5,660,850 |
| 2026-08-13 | 4.420 | 4.440 | 4.320 | 4.320 | 4.185 | 2,834,684 |
| 2026-08-11 | 4.600 | 4.600 | 4.400 | 4.420 | 4.282 | 5,036,348 |
| 2026-08-10 | 4.640 | 4.640 | 4.600 | 4.620 | 4.476 | 782,569 |
| 2026-08-07 | 4.600 | 4.640 | 4.580 | 4.620 | 4.476 | 1,691,261 |
| 2026-08-06 | 4.640 | 4.760 | 4.600 | 4.600 | 4.456 | 3,668,492 |
| 2026-08-05 | 4.700 | 4.720 | 4.600 | 4.640 | 4.495 | 2,110,228 |
| 2026-08-04 | 4.720 | 4.740 | 4.660 | 4.700 | 4.553 | 2,691,901 |
| 2026-08-03 | 4.800 | 4.820 | 4.700 | 4.720 | 4.573 | 3,671,562 |
| 2026-07-31 | 4.660 | 4.780 | 4.660 | 4.760 | 4.611 | 5,275,668 |
| 2026-07-30 | 4.700 | 4.700 | 4.560 | 4.700 | 4.553 | 3,041,791 |
| 2026-07-27 | 4.740 | 4.780 | 4.660 | 4.700 | 4.553 | 3,007,344 |
| 2026-07-24 | 4.720 | 4.780 | 4.680 | 4.740 | 4.592 | 1,636,169 |
| 2026-07-23 | 4.740 | 4.800 | 4.700 | 4.720 | 4.573 | 2,640,971 |
| 2026-07-22 | 4.820 | 4.840 | 4.720 | 4.740 | 4.592 | 4,568,117 |
Page 1 of 21 · 1,213 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.