Tong Hua Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.540	0.560	0.540	0.550	0.550	98,306
2025-10-20	0.550	0.560	0.540	0.550	0.550	306,021
2025-10-17	0.550	0.550	0.540	0.550	0.550	1,038,600
2025-10-16	0.560	0.560	0.550	0.550	0.550	325,640
2025-10-15	0.550	0.560	0.550	0.550	0.550	726,002
2025-10-14	0.560	0.570	0.550	0.560	0.560	1,424,000
2025-10-10	0.560	0.570	0.560	0.560	0.560	1,383,650
2025-10-09	0.570	0.570	0.560	0.560	0.560	371,300
2025-10-08	0.570	0.570	0.560	0.560	0.560	787,130
2025-10-07	0.570	0.580	0.570	0.570	0.570	780,720
2025-10-06	0.570	0.580	0.560	0.570	0.570	1,463,710
2025-10-03	0.580	0.580	0.570	0.580	0.580	799,900
2025-10-02	0.570	0.580	0.570	0.580	0.580	1,279,100
2025-10-01	0.580	0.580	0.570	0.570	0.570	2,537,200
2025-09-30	0.570	0.580	0.570	0.570	0.570	653,700
2025-09-29	0.580	0.590	0.570	0.570	0.570	1,180,101
2025-09-26	0.570	0.590	0.570	0.580	0.580	1,388,800
2025-09-25	0.570	0.600	0.570	0.580	0.580	2,249,600
2025-09-24	0.570	0.580	0.570	0.570	0.570	1,076,800
2025-09-23	0.570	0.580	0.570	0.570	0.570	1,799,700
2025-09-22	0.580	0.590	0.570	0.570	0.570	2,010,300
2025-09-19	0.570	0.600	0.570	0.570	0.570	2,716,412
2025-09-18	0.580	0.580	0.570	0.570	0.570	1,529,600
2025-09-17	0.600	0.600	0.570	0.570	0.570	3,083,528
2025-09-16	0.580	0.600	0.560	0.590	0.590	4,064,540
2025-09-15	0.570	0.590	0.560	0.570	0.570	3,010,200
2025-09-12	0.610	0.610	0.560	0.570	0.570	5,219,611
2025-09-11	0.600	0.610	0.590	0.600	0.600	2,307,900
2025-09-10	0.620	0.620	0.590	0.590	0.590	4,241,412
2025-09-09	0.590	0.630	0.590	0.620	0.620	4,988,100
2025-09-08	0.570	0.600	0.570	0.590	0.590	2,508,194
2025-09-05	0.570	0.590	0.560	0.570	0.570	3,962,785
2025-09-04	0.560	0.570	0.560	0.560	0.560	506,201
2025-09-03	0.560	0.570	0.560	0.560	0.560	1,160,601
2025-09-02	0.560	0.570	0.550	0.560	0.560	721,200
2025-09-01	0.560	0.570	0.550	0.560	0.560	303,300
2025-08-29	0.560	0.590	0.560	0.560	0.560	1,193,800
2025-08-28	0.550	0.600	0.550	0.560	0.560	5,232,700
2025-08-27	0.550	0.550	0.540	0.550	0.550	471,900
2025-08-26	0.550	0.560	0.540	0.550	0.550	281,700
2025-08-25	0.550	0.560	0.540	0.540	0.540	1,021,200
2025-08-22	0.550	0.560	0.540	0.560	0.560	1,335,300
2025-08-21	0.560	0.580	0.540	0.540	0.540	3,871,000
2025-08-20	0.540	0.560	0.540	0.550	0.550	661,200
2025-08-19	0.540	0.560	0.540	0.540	0.540	1,094,400
2025-08-18	0.550	0.560	0.540	0.550	0.550	1,084,500
2025-08-15	0.540	0.560	0.500	0.560	0.560	6,171,400
2025-08-14	0.600	0.600	0.580	0.580	0.580	1,649,100
2025-08-13	0.610	0.610	0.590	0.600	0.600	693,400
2025-08-08	0.590	0.610	0.590	0.600	0.600	968,200
2025-08-07	0.630	0.630	0.580	0.590	0.590	5,879,000
2025-08-06	0.620	0.630	0.620	0.630	0.630	441,200
2025-08-05	0.620	0.630	0.610	0.620	0.620	762,700
2025-08-04	0.610	0.620	0.600	0.610	0.610	593,600
2025-08-01	0.630	0.640	0.610	0.610	0.610	3,121,200
2025-07-31	0.610	0.640	0.600	0.620	0.620	5,644,900
2025-07-30	0.610	0.620	0.600	0.610	0.610	1,242,400
2025-07-29	0.600	0.610	0.600	0.600	0.600	670,100
2025-07-25	0.600	0.610	0.600	0.600	0.600	456,000
2025-07-24	0.610	0.620	0.590	0.590	0.590	2,450,300

← NewerPage 5 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.