Thai Ha Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1.270	1.300	1.270	1.270	1.270	292,400
2023-08-03	1.260	1.270	1.250	1.250	1.250	183,100
2023-08-02	1.260	1.270	1.250	1.270	1.270	414,600
2023-07-31	1.260	1.270	1.250	1.260	1.260	73,400
2023-07-27	1.210	1.330	1.210	1.260	1.260	2,372,300
2023-07-26	1.250	1.250	1.200	1.200	1.200	280,300
2023-07-25	1.180	1.280	1.180	1.230	1.230	1,395,500
2023-07-24	1.170	1.180	1.150	1.170	1.170	213,800
2023-07-21	1.140	1.230	1.140	1.180	1.180	400,200
2023-07-20	1.180	1.180	1.150	1.150	1.150	24,900
2023-07-19	1.160	1.250	1.150	1.150	1.150	299,600
2023-07-18	1.160	1.170	1.160	1.160	1.160	51,700
2023-07-17	1.160	1.160	1.130	1.160	1.160	15,100
2023-07-14	1.150	1.170	1.150	1.160	1.160	57,200
2023-07-13	1.130	1.150	1.130	1.140	1.140	1,500
2023-07-12	1.180	1.180	1.140	1.140	1.140	20,800
2023-07-11	1.150	1.150	1.140	1.140	1.140	27,100
2023-07-10	1.130	1.150	1.120	1.130	1.130	35,500
2023-07-07	1.130	1.150	1.130	1.130	1.130	71,000
2023-07-06	1.160	1.170	1.130	1.130	1.130	140,900
2023-07-05	1.150	1.190	1.150	1.160	1.160	258,800
2023-07-04	1.160	1.160	1.130	1.140	1.140	98,200
2023-07-03	1.160	1.220	1.130	1.150	1.150	275,800
2023-06-30	1.150	1.150	1.120	1.130	1.130	91,100
2023-06-29	1.080	1.140	1.080	1.130	1.130	181,900
2023-06-28	1.210	1.220	1.050	1.080	1.080	412,100
2023-06-27	1.220	1.230	1.200	1.230	1.230	136,700
2023-06-26	1.300	1.310	1.200	1.220	1.220	369,900
2023-06-23	1.300	1.320	1.290	1.300	1.300	109,700
2023-06-22	1.380	1.380	1.310	1.340	1.340	238,400
2023-06-21	1.380	1.410	1.380	1.380	1.380	118,200
2023-06-20	1.360	1.420	1.360	1.400	1.400	128,600
2023-06-19	1.440	1.440	1.380	1.390	1.390	213,200
2023-06-16	1.430	1.470	1.430	1.450	1.450	42,900
2023-06-15	1.450	1.490	1.450	1.470	1.470	66,400
2023-06-14	1.450	1.500	1.450	1.460	1.460	171,400
2023-06-13	1.430	1.450	1.420	1.450	1.450	92,000
2023-06-12	1.400	1.440	1.400	1.430	1.430	55,500
2023-06-09	1.410	1.450	1.410	1.430	1.430	112,000
2023-06-08	1.430	1.430	1.400	1.400	1.400	63,100
2023-06-07	1.400	1.420	1.400	1.410	1.410	92,500
2023-06-06	1.430	1.440	1.410	1.420	1.420	26,700
2023-06-02	1.400	1.470	1.400	1.430	1.430	91,700
2023-06-01	1.410	1.410	1.400	1.400	1.400	29,000
2023-05-31	1.410	1.420	1.390	1.410	1.410	112,200
2023-05-30	1.420	1.430	1.410	1.410	1.410	37,900
2023-05-29	1.420	1.530	1.410	1.420	1.420	536,500
2023-05-26	1.420	1.420	1.390	1.410	1.410	43,400
2023-05-25	1.430	1.440	1.400	1.410	1.410	181,000
2023-05-24	1.430	1.440	1.410	1.420	1.420	75,200
2023-05-23	1.450	1.450	1.410	1.440	1.440	174,700
2023-05-22	1.500	1.500	1.440	1.450	1.450	86,700
2023-05-19	1.550	1.550	1.470	1.500	1.500	57,000
2023-05-18	1.540	1.550	1.480	1.500	1.500	143,400
2023-05-17	1.510	1.550	1.490	1.490	1.490	20,900
2023-05-16	1.540	1.540	1.320	1.510	1.510	19,000
2023-05-15	1.540	1.550	1.530	1.540	1.540	35,500
2023-05-12	1.540	1.560	1.510	1.540	1.540	65,300
2023-05-11	1.560	1.560	1.540	1.540	1.540	42,500
2023-05-10	1.550	1.550	1.540	1.550	1.550	141,800

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-03-11	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.