Tong Hua Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.950 | 6.050 | 5.550 | 5.800 | 5.800 | 16,103,000 |
| 2022-05-10 | 5.600 | 6.000 | 5.600 | 5.950 | 5.950 | 13,750,000 |
| 2022-05-09 | 6.050 | 6.100 | 5.650 | 5.750 | 5.750 | 18,261,100 |
| 2022-05-06 | 5.950 | 6.200 | 5.850 | 6.150 | 6.150 | 11,975,500 |
| 2022-05-05 | 6.400 | 6.450 | 5.900 | 6.100 | 6.100 | 11,290,200 |
| 2022-05-03 | 6.600 | 6.850 | 6.250 | 6.250 | 6.250 | 27,998,700 |
| 2022-04-29 | 6.700 | 6.700 | 6.450 | 6.550 | 6.550 | 8,238,500 |
| 2022-04-28 | 6.650 | 6.900 | 6.350 | 6.650 | 6.650 | 36,217,200 |
| 2022-04-27 | 5.950 | 6.550 | 5.750 | 6.550 | 6.550 | 22,232,100 |
| 2022-04-26 | 6.250 | 6.350 | 5.750 | 6.050 | 6.050 | 14,056,100 |
| 2022-04-25 | 5.800 | 6.350 | 5.750 | 6.300 | 6.300 | 17,497,400 |
| 2022-04-22 | 5.850 | 6.100 | 5.650 | 5.850 | 5.850 | 12,581,800 |
| 2022-04-21 | 5.650 | 5.950 | 5.650 | 5.850 | 5.850 | 6,266,900 |
| 2022-04-20 | 6.400 | 6.400 | 5.550 | 5.750 | 5.750 | 32,953,300 |
| 2022-04-19 | 6.400 | 6.550 | 6.200 | 6.300 | 6.300 | 13,252,200 |
| 2022-04-18 | 6.300 | 6.750 | 6.100 | 6.400 | 6.400 | 30,543,000 |
| 2022-04-12 | 5.750 | 6.600 | 5.650 | 6.400 | 6.400 | 35,937,900 |
| 2022-04-11 | 6.000 | 6.100 | 5.650 | 5.850 | 5.850 | 10,432,200 |
| 2022-04-08 | 5.950 | 6.250 | 5.750 | 6.050 | 6.050 | 15,379,300 |
| 2022-04-07 | 5.900 | 6.050 | 5.450 | 6.000 | 6.000 | 26,646,100 |
| 2022-04-05 | 5.350 | 6.100 | 5.250 | 6.000 | 6.000 | 47,122,900 |
| 2022-04-04 | 5.200 | 5.400 | 5.100 | 5.350 | 5.350 | 17,560,200 |
| 2022-04-01 | 5.400 | 5.400 | 5.100 | 5.300 | 5.300 | 23,013,500 |
| 2022-03-31 | 5.300 | 5.600 | 5.250 | 5.350 | 5.350 | 69,947,200 |
| 2022-03-30 | 4.820 | 5.450 | 4.740 | 5.400 | 5.400 | 190,056,300 |
| 2022-03-29 | 5.150 | 5.350 | 4.720 | 4.740 | 4.740 | 174,763,100 |
| 2022-03-28 | 4.480 | 5.150 | 4.460 | 4.800 | 4.800 | 360,201,900 |
| 2022-03-25 | 4.080 | 4.340 | 4.060 | 4.300 | 4.300 | 135,374,900 |
| 2022-03-24 | 4.140 | 4.380 | 3.940 | 3.980 | 3.980 | 122,742,800 |
| 2022-03-23 | 4.000 | 4.320 | 3.880 | 4.200 | 4.200 | 184,331,500 |
| 2022-03-22 | 3.720 | 4.020 | 3.680 | 4.020 | 4.020 | 166,474,000 |
| 2022-03-21 | 3.520 | 3.720 | 3.480 | 3.640 | 3.640 | 107,987,500 |
| 2022-03-18 | 3.620 | 3.620 | 3.440 | 3.480 | 3.480 | 32,549,600 |
| 2022-03-17 | 3.660 | 3.720 | 3.560 | 3.620 | 3.620 | 35,783,000 |
| 2022-03-16 | 3.520 | 3.660 | 3.460 | 3.660 | 3.660 | 37,261,300 |
| 2022-03-15 | 3.500 | 3.600 | 3.380 | 3.500 | 3.500 | 31,908,300 |
| 2022-03-14 | 3.400 | 3.540 | 3.340 | 3.520 | 3.520 | 31,229,000 |
| 2022-03-11 | 3.060 | 3.420 | 3.060 | 3.400 | 3.400 | 46,839,400 |
| 2022-03-10 | 3.140 | 3.240 | 3.040 | 3.100 | 3.100 | 16,250,500 |
| 2022-03-09 | 3.020 | 3.140 | 2.960 | 3.120 | 3.120 | 11,986,400 |
| 2022-03-08 | 3.040 | 3.080 | 2.760 | 2.980 | 2.980 | 23,957,800 |
| 2022-03-07 | 3.200 | 3.300 | 2.980 | 3.040 | 3.040 | 30,001,500 |
| 2022-03-04 | 3.340 | 3.420 | 3.300 | 3.300 | 3.300 | 14,120,300 |
| 2022-03-03 | 3.320 | 3.380 | 3.300 | 3.380 | 3.380 | 6,958,700 |
| 2022-03-02 | 3.320 | 3.360 | 3.280 | 3.320 | 3.320 | 4,738,100 |
| 2022-03-01 | 3.420 | 3.440 | 3.220 | 3.340 | 3.340 | 20,843,400 |
| 2022-02-28 | 3.220 | 3.420 | 3.160 | 3.360 | 3.360 | 22,399,300 |
| 2022-02-25 | 3.040 | 3.320 | 3.040 | 3.260 | 3.260 | 18,759,100 |
| 2022-02-24 | 3.240 | 3.280 | 2.900 | 3.020 | 3.020 | 28,439,900 |
| 2022-02-23 | 3.280 | 3.380 | 3.140 | 3.280 | 3.280 | 18,665,800 |
| 2022-02-22 | 3.320 | 3.360 | 3.260 | 3.300 | 3.300 | 6,706,500 |
| 2022-02-21 | 3.440 | 3.560 | 3.260 | 3.380 | 3.380 | 26,111,500 |
| 2022-02-18 | 3.540 | 3.780 | 3.300 | 3.460 | 3.460 | 77,933,200 |
| 2022-02-17 | 3.540 | 3.580 | 3.440 | 3.560 | 3.560 | 22,717,800 |
| 2022-02-15 | 3.420 | 3.580 | 3.360 | 3.480 | 3.480 | 30,597,200 |
| 2022-02-14 | 3.380 | 3.460 | 3.220 | 3.420 | 3.420 | 23,090,600 |
| 2022-02-11 | 3.360 | 3.480 | 3.240 | 3.440 | 3.440 | 24,260,800 |
| 2022-02-10 | 3.400 | 3.460 | 3.300 | 3.380 | 3.380 | 12,738,800 |
| 2022-02-09 | 3.540 | 3.620 | 3.220 | 3.400 | 3.400 | 42,481,000 |
| 2022-02-08 | 3.480 | 3.520 | 3.360 | 3.500 | 3.500 | 28,346,000 |
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.