Tong Hua Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.500	0.510	0.490	0.500	0.500	1,016,312
2026-07-20	0.500	0.500	0.480	0.500	0.500	1,978,505
2026-07-17	0.510	0.510	0.490	0.500	0.500	701,227
2026-07-16	0.510	0.520	0.490	0.510	0.510	2,907,802
2026-07-15	0.490	0.510	0.480	0.500	0.500	7,743,400
2026-07-14	0.490	0.490	0.480	0.490	0.490	1,609,400
2026-07-13	0.490	0.500	0.480	0.480	0.480	1,651,979
2026-07-10	0.480	0.500	0.470	0.490	0.490	2,716,900
2026-07-09	0.470	0.500	0.470	0.480	0.480	2,239,200
2026-07-08	0.480	0.500	0.470	0.470	0.470	3,982,616
2026-07-07	0.480	0.500	0.470	0.480	0.480	7,168,411
2026-07-06	0.460	0.490	0.460	0.470	0.470	2,266,400
2026-07-03	0.460	0.470	0.450	0.470	0.470	899,108
2026-07-02	0.460	0.470	0.450	0.460	0.460	520,443
2026-07-01	0.460	0.470	0.460	0.470	0.470	849,400
2026-06-30	0.460	0.470	0.450	0.460	0.460	573,400
2026-06-29	0.460	0.470	0.450	0.460	0.460	801,100
2026-06-26	0.460	0.480	0.450	0.460	0.460	2,144,700
2026-06-25	0.480	0.480	0.460	0.460	0.460	501,405
2026-06-24	0.450	0.480	0.450	0.470	0.470	1,522,275
2026-06-23	0.470	0.470	0.450	0.450	0.450	1,432,000
2026-06-22	0.480	0.480	0.460	0.470	0.470	479,600
2026-06-19	0.470	0.480	0.460	0.480	0.480	437,100
2026-06-18	0.480	0.480	0.470	0.480	0.480	964,400
2026-06-17	0.470	0.480	0.470	0.470	0.470	1,074,500
2026-06-16	0.470	0.480	0.460	0.480	0.480	262,611
2026-06-15	0.470	0.480	0.470	0.470	0.470	474,103
2026-06-12	0.470	0.490	0.460	0.470	0.470	1,627,745
2026-06-11	0.470	0.480	0.460	0.480	0.480	702,900
2026-06-10	0.480	0.490	0.460	0.460	0.460	1,024,400
2026-06-09	0.480	0.500	0.470	0.470	0.470	2,118,800
2026-06-08	0.500	0.500	0.480	0.480	0.480	3,746,000
2026-06-05	0.480	0.540	0.480	0.510	0.510	28,280,500
2026-06-04	0.460	0.480	0.460	0.470	0.470	1,601,900
2026-06-02	0.470	0.490	0.460	0.460	0.460	4,172,406
2026-05-29	0.450	0.470	0.450	0.460	0.460	5,554,400
2026-05-28	0.450	0.450	0.440	0.440	0.440	353,901
2026-05-27	0.440	0.450	0.440	0.450	0.450	1,401,500
2026-05-26	0.450	0.450	0.440	0.450	0.450	392,100
2026-05-25	0.440	0.450	0.440	0.450	0.450	860,711
2026-05-22	0.450	0.450	0.440	0.450	0.450	1,100,200
2026-05-21	0.460	0.470	0.440	0.450	0.450	2,905,001
2026-05-20	0.450	0.460	0.440	0.450	0.450	1,820,800
2026-05-19	0.440	0.450	0.440	0.450	0.450	498,500
2026-05-18	0.440	0.450	0.440	0.450	0.450	463,731
2026-05-15	0.440	0.450	0.430	0.440	0.440	1,377,400
2026-05-14	0.450	0.450	0.440	0.440	0.440	71,100
2026-05-13	0.440	0.450	0.440	0.450	0.450	380,400
2026-05-12	0.440	0.450	0.430	0.440	0.440	1,188,810
2026-05-11	0.450	0.460	0.440	0.450	0.450	549,118
2026-05-08	0.450	0.450	0.440	0.450	0.450	175,710
2026-05-07	0.440	0.460	0.440	0.450	0.450	754,100
2026-05-06	0.450	0.460	0.440	0.440	0.440	1,073,200
2026-05-05	0.450	0.460	0.440	0.440	0.440	1,394,349
2026-04-30	0.450	0.460	0.440	0.450	0.450	552,150
2026-04-29	0.450	0.470	0.450	0.460	0.460	384,701
2026-04-28	0.450	0.460	0.440	0.460	0.460	918,100
2026-04-27	0.460	0.460	0.440	0.460	0.460	1,027,311
2026-04-24	0.470	0.470	0.450	0.450	0.450	2,406,400
2026-04-23	0.480	0.480	0.460	0.470	0.470	993,100

← NewerPage 2 of 21 · 1,216 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.