Tong Hua Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 3.900 | 3.920 | 3.820 | 3.840 | 3.840 | 4,838,400 |
| 2022-11-07 | 3.940 | 3.980 | 3.820 | 3.880 | 3.880 | 7,815,100 |
| 2022-11-04 | 3.900 | 3.980 | 3.900 | 3.940 | 3.940 | 5,185,400 |
| 2022-11-03 | 3.880 | 3.940 | 3.860 | 3.900 | 3.900 | 7,328,900 |
| 2022-11-02 | 4.080 | 4.080 | 3.880 | 3.880 | 3.880 | 28,383,000 |
| 2022-11-01 | 4.200 | 4.240 | 4.000 | 4.040 | 4.040 | 35,541,400 |
| 2022-10-31 | 3.980 | 4.120 | 3.980 | 4.080 | 4.080 | 35,776,100 |
| 2022-10-28 | 4.020 | 4.040 | 3.940 | 3.940 | 3.940 | 20,140,600 |
| 2022-10-27 | 3.800 | 4.100 | 3.780 | 4.060 | 4.060 | 62,519,800 |
| 2022-10-26 | 3.800 | 3.840 | 3.760 | 3.760 | 3.760 | 4,067,700 |
| 2022-10-25 | 3.840 | 3.860 | 3.780 | 3.780 | 3.780 | 3,380,100 |
| 2022-10-21 | 3.840 | 3.920 | 3.820 | 3.820 | 3.820 | 5,526,100 |
| 2022-10-20 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 4,934,600 |
| 2022-10-19 | 3.980 | 3.980 | 3.840 | 3.880 | 3.880 | 6,475,100 |
| 2022-10-18 | 3.880 | 4.020 | 3.860 | 3.960 | 3.960 | 10,505,200 |
| 2022-10-17 | 3.900 | 3.940 | 3.800 | 3.840 | 3.840 | 5,264,500 |
| 2022-10-12 | 3.880 | 3.900 | 3.840 | 3.900 | 3.900 | 2,746,600 |
| 2022-10-11 | 3.880 | 3.960 | 3.880 | 3.880 | 3.880 | 2,707,500 |
| 2022-10-10 | 4.000 | 4.000 | 3.880 | 3.900 | 3.900 | 5,398,500 |
| 2022-10-07 | 4.040 | 4.080 | 3.980 | 4.000 | 4.000 | 3,579,300 |
| 2022-10-06 | 4.060 | 4.120 | 4.040 | 4.040 | 4.040 | 5,120,500 |
| 2022-10-05 | 4.140 | 4.180 | 4.040 | 4.040 | 4.040 | 9,970,100 |
| 2022-10-04 | 3.960 | 4.100 | 3.940 | 4.080 | 4.080 | 8,548,600 |
| 2022-10-03 | 4.000 | 4.020 | 3.880 | 3.900 | 3.900 | 6,669,600 |
| 2022-09-30 | 4.120 | 4.140 | 3.960 | 4.000 | 4.000 | 11,469,600 |
| 2022-09-29 | 4.260 | 4.300 | 4.100 | 4.120 | 4.120 | 7,911,200 |
| 2022-09-28 | 4.200 | 4.280 | 4.160 | 4.200 | 4.200 | 5,846,200 |
| 2022-09-27 | 4.460 | 4.460 | 4.220 | 4.220 | 4.220 | 15,614,100 |
| 2022-09-26 | 4.440 | 4.440 | 4.240 | 4.420 | 4.420 | 21,205,300 |
| 2022-09-23 | 4.340 | 4.480 | 4.300 | 4.460 | 4.460 | 21,470,700 |
| 2022-09-22 | 4.220 | 4.360 | 4.160 | 4.340 | 4.340 | 19,394,400 |
| 2022-09-21 | 4.320 | 4.320 | 4.180 | 4.200 | 4.200 | 11,160,800 |
| 2022-09-20 | 4.360 | 4.400 | 4.280 | 4.300 | 4.300 | 9,324,600 |
| 2022-09-19 | 4.420 | 4.440 | 4.320 | 4.320 | 4.320 | 8,194,600 |
| 2022-09-16 | 4.420 | 4.520 | 4.400 | 4.400 | 4.400 | 22,201,200 |
| 2022-09-15 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 7,675,600 |
| 2022-09-14 | 4.440 | 4.460 | 4.380 | 4.460 | 4.460 | 13,321,400 |
| 2022-09-13 | 4.500 | 4.540 | 4.460 | 4.480 | 4.480 | 23,430,500 |
| 2022-09-12 | 4.500 | 4.540 | 4.440 | 4.440 | 4.440 | 22,249,700 |
| 2022-09-09 | 4.440 | 4.560 | 4.420 | 4.480 | 4.480 | 52,608,200 |
| 2022-09-08 | 4.420 | 4.420 | 4.300 | 4.400 | 4.400 | 19,952,200 |
| 2022-09-07 | 4.380 | 4.400 | 4.340 | 4.360 | 4.360 | 12,481,900 |
| 2022-09-06 | 4.400 | 4.460 | 4.360 | 4.380 | 4.380 | 29,783,500 |
| 2022-09-05 | 4.540 | 4.560 | 4.280 | 4.340 | 4.340 | 35,283,700 |
| 2022-09-02 | 4.500 | 4.600 | 4.440 | 4.560 | 4.560 | 21,547,100 |
| 2022-09-01 | 4.800 | 4.820 | 4.460 | 4.480 | 4.480 | 58,308,700 |
| 2022-08-31 | 4.840 | 4.900 | 4.800 | 4.800 | 4.800 | 16,384,500 |
| 2022-08-30 | 4.880 | 4.940 | 4.860 | 4.860 | 4.860 | 17,618,600 |
| 2022-08-29 | 4.820 | 4.900 | 4.760 | 4.840 | 4.840 | 22,215,500 |
| 2022-08-26 | 5.000 | 5.050 | 4.920 | 4.940 | 4.940 | 10,369,900 |
| 2022-08-25 | 4.980 | 5.100 | 4.960 | 5.000 | 5.000 | 18,372,900 |
| 2022-08-24 | 5.000 | 5.050 | 4.900 | 4.920 | 4.920 | 21,058,200 |
| 2022-08-23 | 4.900 | 5.150 | 4.840 | 5.000 | 5.000 | 43,693,600 |
| 2022-08-22 | 4.920 | 5.050 | 4.840 | 4.960 | 4.960 | 49,161,200 |
| 2022-08-19 | 5.150 | 5.400 | 4.740 | 4.880 | 4.880 | 125,008,000 |
| 2022-08-18 | 4.540 | 5.300 | 4.520 | 5.100 | 5.100 | 138,884,600 |
| 2022-08-17 | 4.580 | 4.620 | 4.460 | 4.520 | 4.520 | 19,713,400 |
| 2022-08-16 | 4.780 | 4.860 | 4.540 | 4.560 | 4.560 | 46,266,900 |
| 2022-08-15 | 4.840 | 4.940 | 4.800 | 4.840 | 4.840 | 26,659,100 |
| 2022-08-11 | 4.760 | 4.840 | 4.700 | 4.820 | 4.820 | 27,288,800 |
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.