Tong Hua Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	1.290	1.300	1.250	1.250	1.250	7,081,200
2024-01-29	1.290	1.300	1.260	1.280	1.280	9,634,200
2024-01-26	1.260	1.320	1.250	1.270	1.270	18,215,500
2024-01-25	1.300	1.310	1.230	1.260	1.260	10,020,600
2024-01-24	1.220	1.290	1.210	1.290	1.290	16,368,000
2024-01-23	1.200	1.240	1.190	1.200	1.200	8,460,100
2024-01-22	1.220	1.230	1.180	1.190	1.190	4,068,200
2024-01-19	1.220	1.240	1.210	1.220	1.220	3,041,400
2024-01-18	1.200	1.220	1.190	1.210	1.210	4,403,800
2024-01-17	1.240	1.240	1.190	1.190	1.190	7,337,400
2024-01-16	1.250	1.270	1.230	1.240	1.240	5,114,700
2024-01-15	1.260	1.290	1.240	1.240	1.240	9,464,800
2024-01-12	1.210	1.260	1.190	1.250	1.250	9,442,300
2024-01-11	1.270	1.270	1.230	1.240	1.240	7,025,500
2024-01-10	1.340	1.360	1.230	1.250	1.250	19,454,200
2024-01-09	1.330	1.350	1.310	1.330	1.330	7,850,100
2024-01-08	1.300	1.370	1.280	1.320	1.320	17,904,800
2024-01-05	1.470	1.470	1.300	1.300	1.300	57,508,700
2024-01-04	1.370	1.450	1.340	1.430	1.430	41,045,900
2024-01-03	1.370	1.420	1.330	1.370	1.370	28,114,500
2024-01-02	1.220	1.430	1.200	1.390	1.390	69,012,954
2023-12-28	1.180	1.240	1.180	1.210	1.210	13,017,000
2023-12-27	1.200	1.220	1.180	1.180	1.180	6,893,100
2023-12-26	1.220	1.260	1.170	1.190	1.190	23,583,200
2023-12-25	1.260	1.290	1.200	1.210	1.210	20,411,800
2023-12-22	1.180	1.250	1.180	1.240	1.240	39,278,800
2023-12-21	1.120	1.260	1.110	1.170	1.170	51,605,700
2023-12-20	1.080	1.130	1.080	1.090	1.090	9,603,400
2023-12-19	1.090	1.090	1.060	1.070	1.070	2,852,000
2023-12-18	1.080	1.110	1.050	1.090	1.090	5,460,000
2023-12-15	1.070	1.100	1.060	1.070	1.070	2,765,900
2023-12-14	1.040	1.070	1.030	1.060	1.060	3,887,000
2023-12-13	1.070	1.070	1.010	1.020	1.020	4,327,100
2023-12-12	1.090	1.110	1.060	1.060	1.060	2,494,900
2023-12-08	1.100	1.120	1.090	1.090	1.090	2,146,900
2023-12-07	1.130	1.140	1.090	1.090	1.090	5,602,700
2023-12-06	1.100	1.150	1.100	1.130	1.130	4,630,500
2023-12-04	1.110	1.120	1.100	1.100	1.100	1,587,200
2023-12-01	1.100	1.130	1.090	1.100	1.100	2,576,800
2023-11-30	1.140	1.140	1.080	1.090	1.090	4,997,800
2023-11-29	1.200	1.200	1.140	1.140	1.140	6,941,400
2023-11-28	1.160	1.210	1.150	1.190	1.190	6,666,300
2023-11-27	1.150	1.160	1.120	1.160	1.160	5,882,100
2023-11-24	1.290	1.290	1.140	1.140	1.140	34,526,000
2023-11-23	1.210	1.260	1.190	1.260	1.260	39,414,500
2023-11-22	1.220	1.220	1.130	1.180	1.180	27,171,700
2023-11-21	1.200	1.260	1.180	1.240	1.240	22,990,500
2023-11-20	1.160	1.250	1.110	1.190	1.190	18,465,400
2023-11-17	1.120	1.180	1.100	1.150	1.150	6,120,800
2023-11-16	1.130	1.150	1.100	1.120	1.120	3,931,200
2023-11-15	1.100	1.180	1.100	1.150	1.150	9,153,400
2023-11-14	1.050	1.090	1.040	1.070	1.070	2,862,100
2023-11-13	1.060	1.070	1.030	1.040	1.040	3,114,900
2023-11-10	1.120	1.130	1.050	1.050	1.050	4,948,600
2023-11-09	1.190	1.190	1.100	1.120	1.120	6,140,700
2023-11-08	1.160	1.200	1.160	1.180	1.180	3,505,700
2023-11-07	1.190	1.190	1.140	1.150	1.150	3,524,800
2023-11-06	1.220	1.220	1.170	1.190	1.190	6,276,100
2023-11-03	1.170	1.210	1.160	1.190	1.190	6,444,700
2023-11-02	1.080	1.190	1.080	1.160	1.160	13,652,700

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.