Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.630	0.670	0.630	0.660	0.660	16,200
2024-07-24	0.640	0.640	0.640	0.640	0.640	600
2024-07-23	0.650	0.670	0.650	0.660	0.660	10,200
2024-07-19	0.630	0.690	0.630	0.650	0.650	7,700
2024-07-18	0.660	0.690	0.570	0.630	0.630	21,300
2024-07-17	0.660	0.690	0.650	0.650	0.650	77,600
2024-07-16	0.700	0.700	0.680	0.680	0.680	20,600
2024-07-15	0.710	0.710	0.710	0.710	0.710	0
2024-07-12	0.710	0.710	0.710	0.710	0.710	0
2024-07-11	0.700	0.710	0.690	0.710	0.710	55,100
2024-07-10	0.680	0.720	0.680	0.710	0.710	76,200
2024-07-09	0.660	0.680	0.650	0.680	0.680	81,200
2024-07-08	0.630	0.700	0.630	0.700	0.700	28,100
2024-07-05	0.600	0.670	0.600	0.670	0.670	10,400
2024-07-04	0.580	0.620	0.570	0.610	0.610	55,900
2024-07-03	0.700	0.700	0.550	0.580	0.580	386,500
2024-07-02	0.660	0.710	0.660	0.710	0.710	28,700
2024-07-01	0.640	0.660	0.640	0.650	0.650	23,100
2024-06-28	0.660	0.660	0.600	0.640	0.640	58,900
2024-06-27	0.690	0.690	0.670	0.670	0.670	36,200
2024-06-26	0.680	0.680	0.680	0.680	0.680	0
2024-06-25	0.680	0.700	0.670	0.680	0.680	25,600
2024-06-24	0.710	0.710	0.710	0.710	0.710	0
2024-06-21	0.580	0.730	0.580	0.710	0.710	279,700
2024-06-20	0.720	0.720	0.720	0.720	0.720	2,100
2024-06-19	0.730	0.740	0.720	0.720	0.720	13,400
2024-06-18	0.750	0.750	0.750	0.750	0.750	0
2024-06-17	0.750	0.750	0.750	0.750	0.750	0
2024-06-14	0.750	0.750	0.750	0.750	0.750	4,800
2024-06-13	0.750	0.750	0.750	0.750	0.750	6,000
2024-06-12	0.750	0.760	0.750	0.760	0.760	4,600
2024-06-11	0.740	0.750	0.740	0.750	0.750	6,500
2024-06-10	0.760	0.760	0.740	0.740	0.740	9,600
2024-06-07	0.770	0.770	0.760	0.760	0.760	1,800
2024-06-06	0.770	0.770	0.770	0.770	0.770	1,000
2024-06-05	0.750	0.770	0.750	0.760	0.760	57,900
2024-06-04	0.770	0.800	0.770	0.770	0.770	84,100
2024-05-31	0.760	0.770	0.750	0.760	0.760	12,300
2024-05-30	0.770	0.790	0.750	0.760	0.760	17,000
2024-05-29	0.770	0.780	0.770	0.770	0.770	11,000
2024-05-28	0.770	0.780	0.770	0.770	0.770	15,900
2024-05-27	0.770	0.780	0.770	0.780	0.780	1,900
2024-05-24	0.760	0.770	0.760	0.770	0.770	11,200
2024-05-23	0.770	0.770	0.750	0.750	0.750	16,600
2024-05-21	0.770	0.780	0.770	0.780	0.780	6,400
2024-05-20	0.770	0.770	0.770	0.770	0.770	0
2024-05-17	0.780	0.780	0.770	0.770	0.770	25,000
2024-05-16	0.760	0.760	0.760	0.760	0.760	0
2024-05-15	0.760	0.770	0.750	0.760	0.760	4,700
2024-05-14	0.780	0.780	0.760	0.770	0.770	34,400
2024-05-13	0.800	0.800	0.770	0.800	0.800	19,700
2024-05-10	0.800	0.800	0.800	0.800	0.800	10,100
2024-05-09	0.800	0.800	0.800	0.800	0.800	3,200
2024-05-08	0.790	0.800	0.790	0.800	0.800	64,300
2024-05-07	0.800	0.800	0.800	0.800	0.800	0
2024-05-03	0.800	0.800	0.790	0.800	0.800	28,500
2024-05-02	0.800	0.800	0.790	0.800	0.800	14,700
2024-04-30	0.790	0.800	0.790	0.800	0.800	16,400
2024-04-29	0.800	0.800	0.790	0.800	0.800	24,200
2024-04-26	0.800	0.800	0.780	0.790	0.790	14,700

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-09	0.0550 THB
2021-03-12	0.0900 THB
2020-03-06	0.1800 THB
2019-03-11	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.