Tong Hua Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.470	0.490	0.470	0.480	0.480	1,187,100
2026-04-21	0.480	0.480	0.460	0.480	0.480	290,200
2026-04-20	0.470	0.480	0.460	0.480	0.480	204,450
2026-04-17	0.470	0.480	0.460	0.470	0.470	164,100
2026-04-16	0.480	0.480	0.470	0.480	0.480	230,400
2026-04-10	0.470	0.480	0.460	0.480	0.480	292,001
2026-04-09	0.480	0.480	0.460	0.470	0.470	508,200
2026-04-08	0.470	0.490	0.470	0.470	0.470	340,502
2026-04-07	0.470	0.490	0.460	0.470	0.470	1,223,812
2026-04-03	0.480	0.490	0.460	0.460	0.460	1,284,472
2026-04-02	0.490	0.510	0.480	0.490	0.490	2,841,819
2026-04-01	0.470	0.500	0.470	0.490	0.490	3,777,411
2026-03-31	0.450	0.470	0.450	0.470	0.470	1,196,200
2026-03-30	0.460	0.460	0.450	0.460	0.460	1,028,901
2026-03-27	0.460	0.480	0.460	0.460	0.460	772,605
2026-03-26	0.470	0.470	0.450	0.450	0.450	562,600
2026-03-25	0.450	0.470	0.450	0.470	0.470	1,172,500
2026-03-24	0.470	0.470	0.450	0.460	0.460	1,541,800
2026-03-23	0.470	0.480	0.460	0.470	0.470	1,087,400
2026-03-20	0.460	0.480	0.460	0.470	0.470	611,400
2026-03-19	0.470	0.480	0.450	0.450	0.450	1,433,600
2026-03-18	0.470	0.490	0.460	0.460	0.460	1,710,915
2026-03-17	0.470	0.500	0.460	0.460	0.460	3,272,306
2026-03-16	0.440	0.480	0.440	0.470	0.470	1,987,210
2026-03-13	0.450	0.450	0.440	0.450	0.450	680,606
2026-03-12	0.460	0.460	0.450	0.460	0.460	189,600
2026-03-11	0.450	0.460	0.450	0.460	0.460	299,500
2026-03-10	0.450	0.460	0.440	0.440	0.440	865,600
2026-03-09	0.440	0.450	0.430	0.440	0.440	1,184,405
2026-03-06	0.450	0.460	0.440	0.460	0.460	321,800
2026-03-05	0.450	0.460	0.440	0.440	0.440	956,800
2026-03-04	0.440	0.450	0.430	0.440	0.440	1,918,100
2026-03-02	0.480	0.490	0.460	0.460	0.460	3,913,000
2026-02-27	0.510	0.520	0.500	0.510	0.510	741,100
2026-02-26	0.500	0.520	0.500	0.510	0.510	1,182,081
2026-02-25	0.500	0.510	0.500	0.500	0.500	500,800
2026-02-24	0.490	0.510	0.480	0.490	0.490	1,402,000
2026-02-23	0.520	0.530	0.480	0.490	0.490	3,339,219
2026-02-20	0.550	0.560	0.510	0.520	0.520	3,677,200
2026-02-19	0.530	0.550	0.530	0.550	0.550	3,249,600
2026-02-18	0.560	0.560	0.510	0.530	0.530	8,515,945
2026-02-17	0.490	0.570	0.480	0.540	0.540	17,619,189
2026-02-16	0.460	0.490	0.450	0.480	0.480	5,292,922
2026-02-13	0.460	0.470	0.450	0.450	0.450	1,727,339
2026-02-12	0.450	0.460	0.440	0.450	0.450	1,915,301
2026-02-11	0.460	0.470	0.440	0.450	0.450	12,300,000
2026-02-10	0.440	0.460	0.440	0.460	0.460	1,119,565
2026-02-09	0.440	0.450	0.430	0.430	0.430	1,093,139
2026-02-06	0.430	0.450	0.430	0.430	0.430	5,775,900
2026-02-05	0.450	0.450	0.440	0.440	0.440	197,820
2026-02-04	0.460	0.460	0.440	0.440	0.440	474,100
2026-02-03	0.450	0.460	0.440	0.450	0.450	334,000
2026-02-02	0.450	0.460	0.440	0.450	0.450	303,600
2026-01-30	0.440	0.460	0.440	0.450	0.450	307,110
2026-01-29	0.440	0.460	0.440	0.450	0.450	614,700
2026-01-28	0.440	0.450	0.440	0.450	0.450	448,010
2026-01-27	0.450	0.450	0.440	0.440	0.440	208,500
2026-01-26	0.440	0.480	0.440	0.440	0.440	2,058,002
2026-01-23	0.450	0.450	0.430	0.450	0.450	953,200
2026-01-22	0.470	0.480	0.450	0.450	0.450	578,100

← NewerPage 3 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.