Tong Hua Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-10-24 | 1.020 | 1.050 | 0.990 | 0.990 | 0.990 | 6,355,800 |
| 2024-10-22 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-10-21 | 0.990 | 1.090 | 0.980 | 1.080 | 1.080 | 22,240,000 |
| 2024-10-18 | 1.000 | 1.040 | 0.990 | 0.990 | 0.990 | 7,773,900 |
| 2024-10-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-10-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-10-15 | 1.020 | 1.040 | 0.940 | 0.950 | 0.950 | 9,185,100 |
| 2024-10-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-10-10 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 4,332,200 |
| 2024-10-09 | 0.980 | 1.000 | 0.970 | 0.980 | 0.980 | 4,218,400 |
| 2024-10-08 | 0.970 | 1.010 | 0.970 | 0.990 | 0.990 | 3,711,400 |
| 2024-10-07 | 0.970 | 1.010 | 0.970 | 0.980 | 0.980 | 4,727,700 |
| 2024-10-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-10-03 | 1.020 | 1.030 | 0.980 | 1.000 | 1.000 | 4,811,700 |
| 2024-10-02 | 1.040 | 1.050 | 1.010 | 1.010 | 1.010 | 3,890,200 |
| 2024-10-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-09-30 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 2,919,700 |
| 2024-09-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-26 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 8,379,800 |
| 2024-09-25 | 1.080 | 1.100 | 1.060 | 1.060 | 1.060 | 4,934,800 |
| 2024-09-24 | 1.070 | 1.090 | 1.060 | 1.080 | 1.080 | 5,524,700 |
| 2024-09-23 | 1.090 | 1.110 | 1.060 | 1.070 | 1.070 | 8,582,900 |
| 2024-09-20 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-09-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-09-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-09-17 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-09-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-09-13 | 1.020 | 1.030 | 0.990 | 0.990 | 0.990 | 8,474,900 |
| 2024-09-12 | 1.000 | 1.030 | 0.990 | 1.010 | 1.010 | 4,981,200 |
| 2024-09-11 | 1.020 | 1.030 | 0.990 | 1.000 | 1.000 | 9,994,000 |
| 2024-09-10 | 1.020 | 1.060 | 1.010 | 1.020 | 1.020 | 10,997,900 |
| 2024-09-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-09-06 | 1.070 | 1.080 | 1.010 | 1.020 | 1.020 | 14,924,000 |
| 2024-09-05 | 1.030 | 1.070 | 1.030 | 1.060 | 1.060 | 14,304,400 |
| 2024-09-04 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 3,123,012 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-08-30 | 1.010 | 1.060 | 0.980 | 0.990 | 0.990 | 23,752,500 |
| 2024-08-29 | 0.890 | 1.040 | 0.890 | 1.010 | 1.010 | 48,233,800 |
| 2024-08-28 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-08-27 | 0.910 | 0.910 | 0.880 | 0.890 | 0.890 | 3,368,900 |
| 2024-08-26 | 0.910 | 0.930 | 0.890 | 0.900 | 0.900 | 5,577,000 |
| 2024-08-23 | 0.880 | 0.930 | 0.870 | 0.900 | 0.900 | 16,407,100 |
| 2024-08-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-21 | 0.860 | 0.900 | 0.850 | 0.900 | 0.900 | 17,094,600 |
| 2024-08-20 | 0.860 | 0.880 | 0.830 | 0.860 | 0.860 | 9,922,100 |
| 2024-08-19 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-08-16 | 0.760 | 0.820 | 0.750 | 0.790 | 0.790 | 9,823,600 |
| 2024-08-15 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-08-14 | 0.640 | 0.680 | 0.640 | 0.650 | 0.650 | 2,595,200 |
| 2024-08-13 | 0.630 | 0.650 | 0.620 | 0.640 | 0.640 | 1,700,200 |
| 2024-08-09 | 0.650 | 0.650 | 0.630 | 0.630 | 0.630 | 442,200 |
| 2024-08-08 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-08-07 | 0.630 | 0.640 | 0.610 | 0.620 | 0.620 | 711,500 |
| 2024-08-06 | 0.650 | 0.650 | 0.610 | 0.620 | 0.620 | 1,086,100 |
| 2024-08-05 | 0.670 | 0.670 | 0.620 | 0.630 | 0.630 | 2,350,400 |
| 2024-08-02 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 0 |
| 2024-08-01 | 0.710 | 0.710 | 0.690 | 0.690 | 0.690 | 1,053,700 |
| 2024-07-31 | 0.720 | 0.720 | 0.700 | 0.700 | 0.700 | 2,185,200 |
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.