Tong Hua Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.480	1.560	1.450	1.550	1.550	11,517,100
2023-05-08	1.470	1.500	1.430	1.470	1.470	2,651,000
2023-05-03	1.410	1.460	1.360	1.450	1.450	7,008,100
2023-05-02	1.490	1.510	1.400	1.410	1.410	4,218,700
2023-04-28	1.450	1.550	1.440	1.470	1.470	9,035,500
2023-04-27	1.510	1.520	1.400	1.430	1.430	9,456,000
2023-04-26	1.540	1.580	1.510	1.510	1.510	7,869,700
2023-04-25	1.770	1.770	1.560	1.560	1.560	10,937,400
2023-04-24	1.790	1.790	1.750	1.760	1.760	2,517,500
2023-04-21	1.780	1.790	1.760	1.770	1.770	2,727,500
2023-04-20	1.790	1.790	1.760	1.770	1.770	3,110,500
2023-04-19	1.840	1.850	1.780	1.780	1.780	8,400,400
2023-04-18	1.790	1.870	1.790	1.840	1.840	14,458,700
2023-04-17	1.780	1.810	1.780	1.790	1.790	3,008,900
2023-04-12	1.790	1.790	1.760	1.780	1.780	2,000,100
2023-04-11	1.790	1.810	1.770	1.780	1.780	2,330,400
2023-04-10	1.770	1.810	1.760	1.790	1.790	7,955,300
2023-04-07	1.790	1.800	1.760	1.770	1.770	4,892,000
2023-04-05	1.820	1.860	1.780	1.780	1.780	11,701,200
2023-04-04	1.840	1.840	1.810	1.820	1.820	2,852,300
2023-04-03	1.860	1.860	1.810	1.820	1.820	6,104,300
2023-03-31	1.960	1.970	1.840	1.850	1.850	28,242,500
2023-03-30	1.850	2.040	1.840	1.950	1.950	55,317,700
2023-03-29	1.840	1.860	1.830	1.840	1.840	5,998,200
2023-03-28	1.830	1.860	1.810	1.830	1.830	11,005,000
2023-03-27	1.830	1.840	1.790	1.820	1.820	5,157,500
2023-03-24	1.850	1.860	1.810	1.820	1.820	4,134,700
2023-03-23	1.820	1.860	1.810	1.840	1.840	4,331,200
2023-03-22	1.870	1.890	1.810	1.820	1.820	8,731,300
2023-03-21	1.830	1.880	1.810	1.860	1.860	12,848,400
2023-03-20	1.780	1.830	1.770	1.780	1.780	7,356,200
2023-03-17	1.810	1.850	1.810	1.830	1.830	4,243,000
2023-03-16	1.810	1.830	1.750	1.790	1.790	8,975,400
2023-03-15	1.810	1.880	1.810	1.840	1.840	9,136,200
2023-03-14	1.880	1.900	1.750	1.760	1.760	15,414,000
2023-03-13	2.000	2.000	1.880	1.880	1.880	10,204,200
2023-03-10	2.020	2.060	2.020	2.020	2.020	3,766,400
2023-03-09	2.100	2.120	2.040	2.040	2.040	8,039,100
2023-03-08	2.040	2.140	2.020	2.060	2.060	13,331,400
2023-03-07	2.020	2.080	2.020	2.040	2.040	4,522,300
2023-03-03	2.060	2.080	2.000	2.020	2.020	9,243,800
2023-03-02	2.180	2.180	1.990	2.040	2.040	27,966,800
2023-03-01	1.850	2.280	1.850	2.140	2.140	45,179,400
2023-02-28	2.060	2.100	1.950	1.960	1.960	28,814,200
2023-02-27	2.120	2.160	2.040	2.040	2.040	13,434,600
2023-02-24	2.200	2.200	2.120	2.120	2.120	6,229,300
2023-02-23	2.220	2.220	2.160	2.180	2.180	4,971,400
2023-02-22	2.200	2.240	2.180	2.180	2.180	4,368,700
2023-02-21	2.240	2.240	2.180	2.200	2.200	7,482,900
2023-02-20	2.120	2.300	2.100	2.240	2.240	14,210,900
2023-02-17	2.160	2.180	2.060	2.120	2.120	9,673,600
2023-02-16	2.100	2.180	2.060	2.160	2.160	14,573,500
2023-02-15	2.360	2.360	2.040	2.080	2.080	32,133,000
2023-02-14	2.400	2.480	2.260	2.340	2.340	12,812,300
2023-02-13	2.240	2.420	2.240	2.400	2.400	21,527,700
2023-02-10	2.520	2.540	2.460	2.480	2.480	6,128,400
2023-02-09	2.600	2.620	2.380	2.540	2.540	31,125,300
2023-02-08	2.800	2.820	2.600	2.620	2.620	30,834,100
2023-02-07	2.820	2.860	2.760	2.820	2.820	11,892,400
2023-02-06	2.860	2.880	2.800	2.800	2.800	15,167,000

← NewerPage 15 of 21 · 1,212 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.