Tong Hua Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.640	0.660	0.640	0.650	0.650	774,700
2025-01-22	0.630	0.650	0.630	0.640	0.640	783,700
2025-01-21	0.610	0.640	0.610	0.620	0.620	2,158,900
2025-01-20	0.640	0.640	0.610	0.610	0.610	1,649,900
2025-01-17	0.650	0.660	0.620	0.630	0.630	989,500
2025-01-16	0.660	0.670	0.640	0.650	0.650	592,300
2025-01-15	0.630	0.660	0.630	0.660	0.660	683,900
2025-01-14	0.640	0.660	0.640	0.640	0.640	1,086,600
2025-01-13	0.650	0.650	0.630	0.640	0.640	1,077,700
2025-01-10	0.660	0.660	0.620	0.640	0.640	3,625,900
2025-01-09	0.700	0.700	0.660	0.660	0.660	1,258,400
2025-01-08	0.700	0.710	0.690	0.700	0.700	149,900
2025-01-07	0.680	0.700	0.680	0.690	0.690	626,900
2025-01-06	0.700	0.710	0.680	0.680	0.680	781,700
2025-01-03	0.700	0.720	0.700	0.700	0.700	681,400
2025-01-02	0.710	0.720	0.700	0.700	0.700	734,900
2024-12-30	0.710	0.730	0.700	0.710	0.710	480,900
2024-12-27	0.730	0.730	0.700	0.700	0.700	1,208,600
2024-12-26	0.760	0.760	0.720	0.720	0.720	1,479,600
2024-12-25	0.690	0.770	0.690	0.750	0.750	5,659,100
2024-12-24	0.660	0.700	0.650	0.680	0.680	878,800
2024-12-23	0.660	0.670	0.650	0.660	0.660	810,400
2024-12-20	0.690	0.690	0.660	0.660	0.660	1,503,400
2024-12-19	0.670	0.690	0.670	0.690	0.690	614,400
2024-12-18	0.690	0.710	0.670	0.680	0.680	870,600
2024-12-17	0.700	0.710	0.690	0.690	0.690	873,500
2024-12-16	0.710	0.710	0.700	0.700	0.700	871,000
2024-12-13	0.710	0.720	0.700	0.700	0.700	725,400
2024-12-12	0.730	0.730	0.710	0.720	0.720	1,033,000
2024-12-11	0.740	0.740	0.720	0.720	0.720	1,968,500
2024-12-09	0.760	0.760	0.720	0.720	0.720	1,225,200
2024-12-06	0.750	0.770	0.750	0.750	0.750	1,618,200
2024-12-04	0.750	0.760	0.740	0.750	0.750	1,479,600
2024-12-03	0.760	0.780	0.730	0.740	0.740	2,680,300
2024-12-02	0.730	0.770	0.730	0.760	0.760	8,734,800
2024-11-29	0.720	0.760	0.710	0.730	0.730	5,438,500
2024-11-28	0.700	0.730	0.700	0.720	0.720	2,873,000
2024-11-27	0.690	0.710	0.670	0.700	0.700	2,533,900
2024-11-26	0.710	0.720	0.680	0.690	0.690	4,959,500
2024-11-25	0.770	0.780	0.690	0.700	0.700	10,059,200
2024-11-22	0.800	0.810	0.750	0.770	0.770	7,880,000
2024-11-21	0.800	0.800	0.780	0.790	0.790	1,674,000
2024-11-20	0.840	0.840	0.790	0.810	0.810	2,417,400
2024-11-19	0.800	0.850	0.800	0.840	0.840	2,798,500
2024-11-18	0.830	0.840	0.780	0.790	0.790	4,133,800
2024-11-15	0.910	0.950	0.830	0.840	0.840	9,731,000
2024-11-14	0.880	0.880	0.840	0.860	0.860	1,821,400
2024-11-13	0.860	0.890	0.860	0.870	0.870	1,576,800
2024-11-12	0.880	0.900	0.850	0.860	0.860	3,945,300
2024-11-11	0.910	0.920	0.870	0.870	0.870	1,900,100
2024-11-08	0.940	0.950	0.900	0.920	0.920	3,630,200
2024-11-07	0.930	0.950	0.920	0.930	0.930	3,375,600
2024-11-06	0.970	0.990	0.930	0.930	0.930	5,040,700
2024-11-05	0.970	0.990	0.960	0.970	0.970	1,917,800
2024-11-04	1.010	1.010	0.970	0.970	0.970	4,127,700
2024-11-01	1.010	1.010	1.010	1.010	1.010	0
2024-10-31	1.010	1.010	1.010	1.010	1.010	0
2024-10-30	0.990	1.020	0.980	1.010	1.010	5,708,000
2024-10-29	0.960	0.960	0.960	0.960	0.960	0
2024-10-28	0.970	0.970	0.950	0.960	0.960	2,211,400

← NewerPage 8 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.