Tong Hua Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1.310	1.490	1.280	1.470	1.470	104,688,500
2023-08-03	1.310	1.350	1.250	1.300	1.300	20,770,500
2023-08-02	1.380	1.440	1.260	1.320	1.320	109,388,400
2023-07-31	1.090	1.400	1.080	1.400	1.400	58,705,800
2023-07-27	1.080	1.140	1.050	1.070	1.070	14,028,700
2023-07-26	1.150	1.180	1.030	1.090	1.090	54,739,600
2023-07-25	0.850	1.100	0.840	1.100	1.100	43,770,300
2023-07-24	0.890	0.900	0.840	0.840	0.840	3,255,300
2023-07-21	0.940	0.940	0.870	0.880	0.880	9,145,200
2023-07-20	0.980	0.990	0.930	0.930	0.930	3,152,000
2023-07-19	0.970	1.010	0.960	0.980	0.980	4,705,800
2023-07-18	0.970	0.990	0.960	0.970	0.970	1,299,200
2023-07-17	0.960	0.980	0.950	0.980	0.980	1,493,800
2023-07-14	0.940	0.980	0.940	0.950	0.950	2,275,000
2023-07-13	0.920	0.950	0.900	0.940	0.940	2,108,200
2023-07-12	0.950	0.970	0.910	0.920	0.920	3,657,000
2023-07-11	0.980	0.980	0.940	0.950	0.950	3,183,900
2023-07-10	0.990	0.990	0.960	0.970	0.970	936,400
2023-07-07	0.980	1.000	0.960	0.980	0.980	1,723,800
2023-07-06	0.980	0.990	0.970	0.970	0.970	2,027,700
2023-07-05	1.000	1.010	0.970	0.970	0.970	2,517,500
2023-07-04	1.000	1.020	0.990	1.000	1.000	1,132,500
2023-07-03	1.020	1.020	0.980	0.990	0.990	2,675,200
2023-06-30	1.000	1.030	0.990	1.010	1.010	3,023,300
2023-06-29	0.960	1.000	0.940	1.000	1.000	4,827,700
2023-06-28	1.010	1.010	0.940	0.950	0.950	6,189,200
2023-06-27	0.940	1.020	0.930	1.000	1.000	4,670,200
2023-06-26	1.030	1.040	0.940	0.960	0.960	7,573,500
2023-06-23	1.070	1.070	1.020	1.030	1.030	4,010,300
2023-06-22	1.080	1.080	1.040	1.050	1.050	3,882,700
2023-06-21	1.140	1.150	1.060	1.070	1.070	7,433,400
2023-06-20	1.160	1.170	1.090	1.140	1.140	5,654,100
2023-06-19	1.150	1.210	0.930	1.160	1.160	35,454,100
2023-06-16	1.280	1.290	1.150	1.170	1.170	11,232,600
2023-06-15	1.380	1.380	1.260	1.260	1.260	14,588,000
2023-06-14	1.400	1.410	1.360	1.370	1.370	3,188,400
2023-06-13	1.400	1.430	1.380	1.390	1.390	2,432,900
2023-06-12	1.410	1.410	1.380	1.390	1.390	2,423,100
2023-06-09	1.400	1.420	1.370	1.410	1.410	4,874,600
2023-06-08	1.380	1.400	1.360	1.390	1.390	3,135,700
2023-06-07	1.370	1.400	1.350	1.380	1.380	3,408,800
2023-06-06	1.400	1.410	1.340	1.350	1.350	4,627,500
2023-06-02	1.390	1.400	1.370	1.380	1.380	2,178,500
2023-06-01	1.460	1.470	1.370	1.380	1.380	8,434,600
2023-05-31	1.480	1.480	1.450	1.450	1.450	3,276,700
2023-05-30	1.430	1.500	1.430	1.480	1.480	13,428,400
2023-05-29	1.400	1.480	1.400	1.430	1.430	8,372,700
2023-05-26	1.420	1.440	1.380	1.390	1.390	3,723,000
2023-05-25	1.460	1.500	1.420	1.430	1.430	4,541,600
2023-05-24	1.430	1.480	1.410	1.460	1.460	6,837,700
2023-05-23	1.380	1.470	1.370	1.440	1.440	11,889,200
2023-05-22	1.350	1.390	1.300	1.370	1.370	5,257,700
2023-05-19	1.410	1.420	1.350	1.360	1.360	5,864,900
2023-05-18	1.400	1.460	1.390	1.400	1.400	6,869,800
2023-05-17	1.410	1.420	1.380	1.380	1.380	3,980,300
2023-05-16	1.430	1.440	1.380	1.400	1.400	3,096,300
2023-05-15	1.500	1.510	1.400	1.400	1.400	3,040,200
2023-05-12	1.500	1.520	1.450	1.480	1.480	4,709,700
2023-05-11	1.560	1.570	1.500	1.510	1.510	5,625,400
2023-05-10	1.570	1.590	1.530	1.550	1.550	18,739,500

← NewerPage 14 of 21 · 1,218 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.