Tong Hua Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.050	1.060	1.000	1.030	1.030	2,943,000
2023-10-30	1.110	1.110	1.010	1.040	1.040	5,230,800
2023-10-27	1.110	1.120	1.080	1.120	1.120	4,522,700
2023-10-26	1.140	1.150	1.090	1.090	1.090	3,499,700
2023-10-25	1.160	1.180	1.140	1.160	1.160	3,893,300
2023-10-24	1.120	1.160	1.100	1.140	1.140	2,560,800
2023-10-20	1.180	1.180	1.120	1.120	1.120	4,173,800
2023-10-19	1.170	1.200	1.150	1.180	1.180	3,435,500
2023-10-18	1.200	1.210	1.160	1.170	1.170	3,045,200
2023-10-17	1.200	1.230	1.180	1.200	1.200	4,971,700
2023-10-16	1.210	1.210	1.160	1.180	1.180	3,910,400
2023-10-12	1.280	1.290	1.200	1.210	1.210	10,400,600
2023-10-11	1.200	1.320	1.190	1.270	1.270	14,402,900
2023-10-10	1.210	1.220	1.160	1.190	1.190	6,636,800
2023-10-09	1.170	1.220	1.120	1.190	1.190	9,458,700
2023-10-06	1.210	1.230	1.150	1.170	1.170	6,062,900
2023-10-05	1.240	1.260	1.200	1.200	1.200	6,682,300
2023-10-04	1.200	1.250	1.180	1.220	1.220	5,407,600
2023-10-03	1.220	1.240	1.180	1.210	1.210	8,385,800
2023-10-02	1.270	1.280	1.210	1.220	1.220	6,695,200
2023-09-29	1.340	1.350	1.220	1.260	1.260	23,073,900
2023-09-28	1.450	1.510	1.330	1.330	1.330	52,384,500
2023-09-27	1.380	1.470	1.370	1.470	1.470	10,157,200
2023-09-26	1.390	1.420	1.370	1.370	1.370	8,732,200
2023-09-25	1.420	1.430	1.370	1.380	1.380	6,036,500
2023-09-22	1.430	1.450	1.400	1.420	1.420	8,683,100
2023-09-21	1.340	1.470	1.330	1.440	1.440	23,802,700
2023-09-20	1.400	1.400	1.320	1.340	1.340	15,378,300
2023-09-19	1.420	1.450	1.390	1.400	1.400	10,725,300
2023-09-18	1.480	1.480	1.400	1.400	1.400	11,435,900
2023-09-15	1.510	1.550	1.480	1.480	1.480	8,735,100
2023-09-14	1.510	1.530	1.470	1.510	1.510	8,388,400
2023-09-13	1.490	1.580	1.480	1.510	1.510	42,787,800
2023-09-12	1.510	1.510	1.430	1.470	1.470	18,169,300
2023-09-11	1.540	1.570	1.420	1.500	1.500	31,957,400
2023-09-08	1.750	1.750	1.370	1.520	1.520	36,613,600
2023-09-07	1.770	1.780	1.730	1.740	1.740	8,780,900
2023-09-06	1.800	1.820	1.770	1.770	1.770	11,984,300
2023-09-05	1.760	1.830	1.750	1.800	1.800	35,244,200
2023-09-04	1.750	1.780	1.730	1.760	1.760	9,391,000
2023-09-01	1.750	1.810	1.730	1.740	1.740	23,867,000
2023-08-31	1.800	1.810	1.750	1.750	1.750	19,983,400
2023-08-30	1.770	1.840	1.720	1.810	1.810	62,047,900
2023-08-29	1.640	1.750	1.620	1.730	1.730	47,176,100
2023-08-28	1.670	1.680	1.620	1.620	1.620	13,469,400
2023-08-25	1.680	1.690	1.620	1.660	1.660	13,353,500
2023-08-24	1.710	1.750	1.670	1.680	1.680	23,819,600
2023-08-23	1.660	1.740	1.660	1.710	1.710	27,859,000
2023-08-22	1.630	1.690	1.610	1.660	1.660	21,300,900
2023-08-21	1.560	1.660	1.560	1.630	1.630	56,053,500
2023-08-18	1.500	1.600	1.500	1.560	1.560	60,243,400
2023-08-17	1.440	1.550	1.420	1.510	1.510	56,374,200
2023-08-16	1.350	1.600	1.350	1.450	1.450	141,302,600
2023-08-15	1.350	1.380	1.320	1.330	1.330	5,028,300
2023-08-11	1.370	1.410	1.330	1.340	1.340	18,760,100
2023-08-10	1.390	1.410	1.350	1.360	1.360	18,329,200
2023-08-09	1.430	1.490	1.380	1.390	1.390	40,475,700
2023-08-08	1.410	1.480	1.350	1.390	1.390	44,244,800
2023-08-07	1.440	1.460	1.300	1.430	1.430	75,023,000
2023-08-04	1.310	1.490	1.280	1.470	1.470	104,688,500

← NewerPage 13 of 21 · 1,217 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.