Tong Hua Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.450	0.470	0.450	0.470	0.470	6,052,701
2026-01-20	0.460	0.460	0.450	0.450	0.450	977,000
2026-01-19	0.450	0.460	0.440	0.460	0.460	5,088,811
2026-01-16	0.430	0.450	0.420	0.450	0.450	929,200
2026-01-15	0.430	0.440	0.430	0.440	0.440	286,805
2026-01-14	0.430	0.440	0.420	0.420	0.420	616,500
2026-01-13	0.430	0.450	0.430	0.430	0.430	645,700
2026-01-12	0.460	0.470	0.430	0.430	0.430	2,848,201
2026-01-09	0.470	0.470	0.450	0.470	0.470	707,200
2026-01-08	0.480	0.480	0.470	0.470	0.470	631,000
2026-01-07	0.480	0.490	0.470	0.480	0.480	215,201
2026-01-06	0.500	0.500	0.460	0.480	0.480	857,200
2026-01-05	0.500	0.510	0.490	0.490	0.490	373,500
2025-12-30	0.480	0.510	0.470	0.490	0.490	2,692,526
2025-12-29	0.470	0.480	0.470	0.480	0.480	232,600
2025-12-26	0.470	0.480	0.470	0.480	0.480	129,561
2025-12-25	0.480	0.480	0.470	0.480	0.480	135,100
2025-12-24	0.480	0.480	0.460	0.480	0.480	182,500
2025-12-23	0.480	0.480	0.460	0.470	0.470	781,205
2025-12-22	0.490	0.490	0.470	0.470	0.470	636,900
2025-12-19	0.480	0.480	0.470	0.480	0.480	364,503
2025-12-18	0.500	0.500	0.470	0.480	0.480	956,601
2025-12-17	0.490	0.510	0.490	0.500	0.500	1,264,600
2025-12-16	0.490	0.500	0.490	0.490	0.490	1,122,900
2025-12-15	0.510	0.520	0.490	0.500	0.500	1,000,500
2025-12-12	0.530	0.530	0.500	0.520	0.520	671,800
2025-12-11	0.540	0.560	0.510	0.520	0.520	1,910,449
2025-12-09	0.470	0.560	0.460	0.530	0.530	6,257,553
2025-12-08	0.470	0.480	0.460	0.460	0.460	571,963
2025-12-04	0.470	0.480	0.470	0.470	0.470	734,000
2025-12-03	0.490	0.490	0.480	0.480	0.480	305,660
2025-12-02	0.490	0.500	0.480	0.480	0.480	293,750
2025-12-01	0.450	0.490	0.450	0.480	0.480	1,955,401
2025-11-28	0.440	0.470	0.440	0.450	0.450	2,390,202
2025-11-27	0.440	0.450	0.440	0.450	0.450	298,600
2025-11-26	0.440	0.450	0.430	0.440	0.440	373,700
2025-11-25	0.440	0.450	0.440	0.440	0.440	385,629
2025-11-24	0.430	0.440	0.430	0.430	0.430	617,800
2025-11-21	0.440	0.450	0.430	0.430	0.430	505,100
2025-11-20	0.450	0.470	0.440	0.440	0.440	2,116,900
2025-11-19	0.480	0.480	0.460	0.470	0.470	386,410
2025-11-18	0.490	0.490	0.470	0.480	0.480	704,533
2025-11-17	0.490	0.500	0.490	0.490	0.490	246,037
2025-11-14	0.500	0.500	0.490	0.500	0.500	596,073
2025-11-13	0.500	0.510	0.490	0.500	0.500	253,800
2025-11-12	0.510	0.510	0.490	0.500	0.500	252,100
2025-11-11	0.500	0.510	0.500	0.500	0.500	221,464
2025-11-10	0.510	0.520	0.490	0.500	0.500	612,500
2025-11-07	0.520	0.520	0.500	0.510	0.510	499,700
2025-11-06	0.520	0.520	0.510	0.510	0.510	349,306
2025-11-05	0.510	0.520	0.510	0.510	0.510	375,605
2025-11-04	0.520	0.520	0.510	0.510	0.510	211,301
2025-11-03	0.520	0.530	0.510	0.520	0.520	468,400
2025-10-31	0.510	0.530	0.510	0.530	0.530	577,500
2025-10-30	0.520	0.540	0.500	0.510	0.510	2,300,000
2025-10-29	0.540	0.540	0.530	0.530	0.530	342,350
2025-10-28	0.530	0.540	0.520	0.530	0.530	1,144,700
2025-10-27	0.540	0.550	0.520	0.540	0.540	1,377,914
2025-10-24	0.550	0.550	0.540	0.540	0.540	815,447
2025-10-22	0.550	0.560	0.540	0.550	0.550	185,400

← NewerPage 4 of 5 · 242 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.