Tong Hua Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.820	2.900	2.800	2.860	2.860	29,190,200
2023-02-02	2.740	2.840	2.720	2.820	2.820	30,309,100
2023-02-01	2.800	2.840	2.660	2.740	2.740	45,051,800
2023-01-31	2.640	2.860	2.640	2.800	2.800	108,642,400
2023-01-30	2.660	2.700	2.600	2.620	2.620	14,615,100
2023-01-27	2.600	2.680	2.580	2.640	2.640	15,737,200
2023-01-26	2.720	2.760	2.540	2.600	2.600	36,052,700
2023-01-25	2.660	2.780	2.640	2.700	2.700	59,076,300
2023-01-24	2.580	2.720	2.520	2.700	2.700	102,702,200
2023-01-23	2.540	2.560	2.460	2.520	2.520	11,601,900
2023-01-20	2.440	2.520	2.400	2.500	2.500	12,636,400
2023-01-19	2.480	2.480	2.400	2.420	2.420	8,899,000
2023-01-18	2.440	2.520	2.440	2.480	2.480	8,746,800
2023-01-17	2.480	2.500	2.400	2.440	2.440	8,250,300
2023-01-16	2.520	2.560	2.480	2.480	2.480	6,006,800
2023-01-13	2.520	2.560	2.460	2.500	2.500	11,440,900
2023-01-12	2.520	2.600	2.480	2.520	2.520	16,642,400
2023-01-11	2.480	2.520	2.420	2.460	2.460	14,519,400
2023-01-10	2.300	2.740	2.280	2.480	2.480	82,742,200
2023-01-09	2.260	2.360	2.180	2.340	2.340	25,112,200
2023-01-06	2.460	2.460	2.180	2.220	2.220	30,498,200
2023-01-05	2.420	2.480	2.420	2.440	2.440	10,502,400
2023-01-04	2.480	2.520	2.400	2.420	2.420	12,080,900
2023-01-03	2.620	2.620	2.460	2.460	2.460	20,550,200
2022-12-30	2.580	2.640	2.560	2.600	2.600	12,349,400
2022-12-29	2.600	2.740	2.560	2.560	2.560	36,210,200
2022-12-28	2.560	2.600	2.500	2.600	2.600	24,428,600
2022-12-27	2.220	2.680	2.220	2.620	2.620	88,843,200
2022-12-26	2.120	2.240	2.100	2.220	2.220	12,720,600
2022-12-23	2.100	2.160	2.060	2.100	2.100	6,845,600
2022-12-22	2.120	2.180	2.080	2.100	2.100	7,312,000
2022-12-21	2.040	2.140	2.040	2.100	2.100	9,861,100
2022-12-20	2.160	2.160	2.000	2.020	2.020	13,816,300
2022-12-19	2.160	2.220	2.120	2.160	2.160	5,532,600
2022-12-16	2.200	2.240	2.160	2.160	2.160	5,961,600
2022-12-15	2.340	2.340	2.180	2.180	2.180	11,060,500
2022-12-14	2.320	2.400	2.300	2.340	2.340	10,758,400
2022-12-13	2.420	2.440	2.220	2.280	2.280	18,754,300
2022-12-09	2.480	2.500	2.400	2.400	2.400	6,495,700
2022-12-08	2.560	2.560	2.420	2.460	2.460	12,193,200
2022-12-07	2.560	2.620	2.520	2.540	2.540	10,119,000
2022-12-06	2.580	2.640	2.520	2.540	2.540	11,221,200
2022-12-02	2.580	2.640	2.580	2.600	2.600	12,500,800
2022-12-01	2.700	2.700	2.560	2.560	2.560	22,679,700
2022-11-30	2.600	2.700	2.520	2.660	2.660	42,442,400
2022-11-29	2.520	2.640	2.480	2.560	2.560	24,711,100
2022-11-28	2.700	2.700	2.480	2.540	2.540	52,704,800
2022-11-25	2.700	2.780	2.620	2.680	2.680	62,692,800
2022-11-24	2.640	2.960	2.580	2.700	2.700	206,354,900
2022-11-23	2.300	2.840	2.260	2.780	2.780	381,745,100
2022-11-22	1.780	2.320	1.780	2.220	2.220	293,320,900
2022-11-21	2.860	3.000	2.540	2.540	2.540	105,830,500
2022-11-18	3.400	3.440	2.960	2.980	2.980	89,235,200
2022-11-17	3.800	3.820	3.280	3.400	3.400	86,644,500
2022-11-16	3.880	3.900	3.740	3.760	3.760	24,842,100
2022-11-15	3.920	3.980	3.880	3.880	3.880	13,208,200
2022-11-14	4.020	4.080	3.920	3.920	3.920	48,555,000
2022-11-11	3.920	3.960	3.860	3.940	3.940	10,255,300
2022-11-10	3.960	3.960	3.860	3.880	3.880	13,117,500
2022-11-09	3.860	3.980	3.840	3.960	3.960	21,914,600

← NewerPage 16 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.