Tong Hua Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.610	0.630	0.610	0.620	0.620	1,229,100
2025-04-22	0.580	0.610	0.580	0.600	0.600	930,900
2025-04-21	0.590	0.650	0.580	0.580	0.580	3,767,400
2025-04-18	0.570	0.600	0.570	0.590	0.590	922,000
2025-04-17	0.570	0.580	0.560	0.570	0.570	514,500
2025-04-16	0.540	0.570	0.540	0.560	0.560	561,000
2025-04-11	0.540	0.560	0.540	0.540	0.540	751,600
2025-04-10	0.570	0.570	0.540	0.550	0.550	1,709,200
2025-04-09	0.510	0.530	0.490	0.530	0.530	2,137,100
2025-04-08	0.560	0.560	0.500	0.500	0.500	4,878,500
2025-04-04	0.610	0.620	0.580	0.580	0.580	1,860,000
2025-04-03	0.600	0.630	0.600	0.610	0.610	2,191,300
2025-04-02	0.590	0.610	0.580	0.600	0.600	823,200
2025-04-01	0.590	0.600	0.590	0.590	0.590	808,400
2025-03-31	0.580	0.600	0.570	0.590	0.590	1,394,200
2025-03-28	0.610	0.610	0.590	0.600	0.600	654,300
2025-03-27	0.620	0.620	0.600	0.600	0.600	619,200
2025-03-26	0.610	0.620	0.600	0.610	0.610	875,300
2025-03-25	0.610	0.620	0.600	0.600	0.600	922,800
2025-03-24	0.630	0.630	0.600	0.610	0.610	1,482,200
2025-03-21	0.640	0.650	0.610	0.630	0.630	1,448,200
2025-03-20	0.670	0.670	0.640	0.640	0.640	3,230,700
2025-03-19	0.610	0.680	0.610	0.670	0.670	12,533,000
2025-03-18	0.630	0.630	0.600	0.620	0.620	1,166,000
2025-03-17	0.610	0.640	0.600	0.630	0.630	2,003,000
2025-03-14	0.600	0.620	0.600	0.610	0.610	1,696,900
2025-03-13	0.610	0.620	0.600	0.600	0.600	737,900
2025-03-12	0.650	0.650	0.590	0.610	0.610	4,164,600
2025-03-11	0.670	0.670	0.620	0.630	0.630	4,122,000
2025-03-10	0.700	0.700	0.670	0.670	0.670	2,046,300
2025-03-07	0.650	0.720	0.640	0.700	0.700	4,692,000
2025-03-06	0.680	0.690	0.650	0.650	0.650	2,362,500
2025-03-05	0.660	0.680	0.650	0.680	0.680	2,342,100
2025-03-04	0.630	0.670	0.630	0.660	0.660	2,150,900
2025-03-03	0.660	0.680	0.640	0.640	0.640	1,407,700
2025-02-28	0.680	0.680	0.640	0.660	0.660	7,197,400
2025-02-27	0.700	0.760	0.700	0.700	0.700	30,194,100
2025-02-26	0.600	0.650	0.590	0.630	0.630	3,021,100
2025-02-25	0.630	0.630	0.590	0.600	0.600	1,498,500
2025-02-24	0.620	0.650	0.620	0.640	0.640	858,600
2025-02-21	0.610	0.640	0.610	0.640	0.640	664,600
2025-02-20	0.620	0.640	0.600	0.610	0.610	1,473,700
2025-02-19	0.580	0.640	0.580	0.610	0.610	3,939,900
2025-02-18	0.570	0.600	0.570	0.570	0.570	1,561,900
2025-02-17	0.570	0.590	0.550	0.560	0.560	983,600
2025-02-14	0.590	0.590	0.570	0.580	0.580	331,900
2025-02-13	0.600	0.610	0.570	0.570	0.570	611,400
2025-02-11	0.580	0.610	0.580	0.600	0.600	382,300
2025-02-10	0.600	0.600	0.560	0.570	0.570	653,400
2025-02-07	0.590	0.610	0.570	0.590	0.590	1,266,500
2025-02-06	0.630	0.630	0.590	0.600	0.600	1,487,700
2025-02-05	0.610	0.630	0.610	0.630	0.630	311,500
2025-02-04	0.620	0.630	0.610	0.610	0.610	702,800
2025-02-03	0.620	0.630	0.610	0.620	0.620	813,900
2025-01-31	0.640	0.650	0.630	0.630	0.630	1,259,500
2025-01-30	0.660	0.670	0.630	0.640	0.640	1,187,000
2025-01-29	0.630	0.670	0.630	0.660	0.660	2,701,300
2025-01-28	0.640	0.640	0.620	0.630	0.630	653,900
2025-01-27	0.660	0.660	0.630	0.630	0.630	904,600
2025-01-24	0.640	0.670	0.640	0.650	0.650	1,647,000

← NewerPage 7 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.