Tong Hua Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.610	0.620	0.590	0.590	0.590	2,450,300
2025-07-23	0.600	0.630	0.600	0.610	0.610	1,794,000
2025-07-22	0.620	0.640	0.590	0.610	0.610	2,647,800
2025-07-21	0.590	0.620	0.580	0.610	0.610	4,119,000
2025-07-18	0.590	0.600	0.580	0.590	0.590	1,296,100
2025-07-17	0.600	0.610	0.590	0.590	0.590	3,596,300
2025-07-16	0.600	0.610	0.590	0.590	0.590	1,258,300
2025-07-15	0.590	0.610	0.590	0.590	0.590	1,311,700
2025-07-14	0.570	0.590	0.570	0.580	0.580	514,500
2025-07-11	0.570	0.580	0.570	0.570	0.570	689,900
2025-07-09	0.590	0.590	0.560	0.570	0.570	947,400
2025-07-08	0.590	0.600	0.580	0.580	0.580	644,600
2025-07-07	0.580	0.600	0.570	0.580	0.580	693,800
2025-07-04	0.570	0.610	0.560	0.580	0.580	4,767,300
2025-07-03	0.560	0.580	0.560	0.570	0.570	649,100
2025-07-02	0.560	0.570	0.550	0.560	0.560	987,900
2025-07-01	0.530	0.560	0.530	0.560	0.560	748,500
2025-06-30	0.540	0.540	0.520	0.530	0.530	806,100
2025-06-27	0.540	0.540	0.530	0.530	0.530	611,000
2025-06-26	0.530	0.560	0.530	0.540	0.540	1,094,500
2025-06-25	0.540	0.540	0.520	0.530	0.530	1,088,700
2025-06-24	0.520	0.540	0.520	0.540	0.540	1,778,200
2025-06-23	0.510	0.530	0.510	0.520	0.520	1,683,200
2025-06-20	0.520	0.530	0.510	0.520	0.520	569,700
2025-06-19	0.520	0.530	0.500	0.510	0.510	2,304,500
2025-06-18	0.540	0.540	0.520	0.530	0.530	988,200
2025-06-17	0.530	0.540	0.530	0.530	0.530	387,000
2025-06-16	0.540	0.550	0.530	0.530	0.530	982,400
2025-06-13	0.560	0.560	0.540	0.550	0.550	761,500
2025-06-12	0.580	0.580	0.560	0.560	0.560	918,700
2025-06-11	0.570	0.580	0.570	0.570	0.570	334,300
2025-06-10	0.570	0.580	0.570	0.570	0.570	404,300
2025-06-09	0.580	0.580	0.570	0.570	0.570	511,600
2025-06-06	0.580	0.590	0.570	0.580	0.580	155,800
2025-06-05	0.560	0.580	0.560	0.580	0.580	435,000
2025-06-04	0.570	0.570	0.550	0.560	0.560	1,320,500
2025-05-30	0.580	0.590	0.570	0.570	0.570	432,500
2025-05-29	0.590	0.590	0.580	0.590	0.590	1,083,900
2025-05-28	0.590	0.600	0.580	0.580	0.580	1,140,600
2025-05-27	0.590	0.600	0.580	0.590	0.590	1,475,700
2025-05-26	0.590	0.600	0.580	0.590	0.590	1,420,600
2025-05-23	0.600	0.600	0.580	0.600	0.600	1,254,600
2025-05-22	0.620	0.620	0.590	0.590	0.590	1,938,000
2025-05-21	0.620	0.630	0.600	0.610	0.610	2,041,400
2025-05-20	0.630	0.630	0.620	0.620	0.620	865,500
2025-05-19	0.630	0.640	0.620	0.630	0.630	923,100
2025-05-16	0.640	0.640	0.620	0.630	0.630	1,563,300
2025-05-15	0.700	0.710	0.630	0.630	0.630	9,352,300
2025-05-14	0.630	0.650	0.620	0.650	0.650	1,186,800
2025-05-13	0.620	0.630	0.600	0.620	0.620	1,650,000
2025-05-09	0.620	0.630	0.610	0.610	0.610	699,000
2025-05-08	0.620	0.650	0.610	0.620	0.620	3,027,900
2025-05-07	0.600	0.630	0.600	0.630	0.630	1,004,700
2025-05-06	0.630	0.630	0.600	0.600	0.600	1,015,400
2025-05-02	0.620	0.630	0.610	0.620	0.620	348,600
2025-04-30	0.630	0.630	0.610	0.620	0.620	1,441,400
2025-04-29	0.630	0.640	0.620	0.630	0.630	1,185,500
2025-04-28	0.660	0.660	0.640	0.640	0.640	1,170,300
2025-04-25	0.640	0.660	0.640	0.650	0.650	3,262,700
2025-04-24	0.620	0.640	0.610	0.640	0.640	1,472,600

← NewerPage 6 of 21 · 1,212 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.