Tong Hua Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 0.960 | 0.960 | 0.930 | 0.940 | 0.940 | 3,271,600 |
| 2024-04-26 | 0.950 | 0.960 | 0.940 | 0.950 | 0.950 | 1,459,000 |
| 2024-04-25 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 2,213,200 |
| 2024-04-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-04-23 | 0.950 | 1.010 | 0.950 | 0.980 | 0.980 | 4,863,400 |
| 2024-04-22 | 0.950 | 0.980 | 0.930 | 0.950 | 0.950 | 3,784,300 |
| 2024-04-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-04-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-04-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-04-11 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 2,373,300 |
| 2024-04-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-04-09 | 1.000 | 1.040 | 1.000 | 1.030 | 1.030 | 2,039,600 |
| 2024-04-05 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 1,946,400 |
| 2024-04-04 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 4,013,500 |
| 2024-04-03 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 1,596,600 |
| 2024-04-02 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 1,932,900 |
| 2024-04-01 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 2,869,800 |
| 2024-03-29 | 1.080 | 1.100 | 1.070 | 1.070 | 1.070 | 1,640,400 |
| 2024-03-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-03-27 | 1.060 | 1.100 | 1.060 | 1.080 | 1.080 | 4,067,200 |
| 2024-03-26 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-03-25 | 1.060 | 1.090 | 1.040 | 1.060 | 1.060 | 3,267,600 |
| 2024-03-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-03-21 | 1.070 | 1.090 | 1.060 | 1.060 | 1.060 | 2,034,600 |
| 2024-03-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-03-19 | 1.080 | 1.110 | 1.070 | 1.090 | 1.090 | 4,384,100 |
| 2024-03-18 | 1.110 | 1.110 | 1.050 | 1.070 | 1.070 | 4,727,000 |
| 2024-03-15 | 1.110 | 1.130 | 1.100 | 1.100 | 1.100 | 2,047,000 |
| 2024-03-14 | 1.110 | 1.110 | 1.080 | 1.110 | 1.110 | 4,191,600 |
| 2024-03-13 | 1.120 | 1.140 | 1.100 | 1.110 | 1.110 | 5,261,000 |
| 2024-03-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-03-11 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 1,590,600 |
| 2024-03-08 | 1.080 | 1.110 | 1.080 | 1.080 | 1.080 | 4,701,800 |
| 2024-03-07 | 1.120 | 1.160 | 1.080 | 1.080 | 1.080 | 15,866,100 |
| 2024-03-06 | 1.020 | 1.070 | 1.020 | 1.060 | 1.060 | 6,361,400 |
| 2024-03-05 | 1.020 | 1.050 | 1.000 | 1.030 | 1.030 | 3,200,400 |
| 2024-03-04 | 1.030 | 1.060 | 1.020 | 1.030 | 1.030 | 2,822,500 |
| 2024-03-01 | 1.010 | 1.040 | 1.000 | 1.020 | 1.020 | 4,580,100 |
| 2024-02-29 | 1.090 | 1.100 | 1.040 | 1.040 | 1.040 | 4,352,900 |
| 2024-02-28 | 1.140 | 1.140 | 1.080 | 1.080 | 1.080 | 5,205,300 |
| 2024-02-27 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 1,674,800 |
| 2024-02-23 | 1.160 | 1.160 | 1.120 | 1.130 | 1.130 | 2,018,100 |
| 2024-02-22 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 1,528,800 |
| 2024-02-21 | 1.130 | 1.160 | 1.120 | 1.130 | 1.130 | 1,483,500 |
| 2024-02-20 | 1.150 | 1.160 | 1.120 | 1.120 | 1.120 | 2,666,400 |
| 2024-02-19 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 1,340,500 |
| 2024-02-16 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 4,645,100 |
| 2024-02-15 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 1,947,900 |
| 2024-02-14 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 2,302,100 |
| 2024-02-13 | 1.190 | 1.220 | 1.180 | 1.190 | 1.190 | 8,721,500 |
| 2024-02-12 | 1.170 | 1.190 | 1.150 | 1.180 | 1.180 | 5,495,400 |
| 2024-02-09 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 7,038,400 |
| 2024-02-08 | 1.230 | 1.240 | 1.170 | 1.170 | 1.170 | 6,766,900 |
| 2024-02-07 | 1.210 | 1.250 | 1.190 | 1.220 | 1.220 | 8,198,200 |
| 2024-02-06 | 1.160 | 1.210 | 1.160 | 1.210 | 1.210 | 6,690,900 |
| 2024-02-05 | 1.180 | 1.200 | 1.150 | 1.150 | 1.150 | 9,502,000 |
| 2024-02-02 | 1.200 | 1.220 | 1.180 | 1.190 | 1.190 | 2,558,800 |
| 2024-02-01 | 1.160 | 1.210 | 1.160 | 1.200 | 1.200 | 5,977,200 |
| 2024-01-31 | 1.260 | 1.260 | 1.140 | 1.170 | 1.170 | 13,983,700 |
| 2024-01-30 | 1.290 | 1.300 | 1.250 | 1.250 | 1.250 | 7,081,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.