Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.790	0.800	0.780	0.800	0.800	44,400
2024-04-24	0.800	0.800	0.790	0.800	0.800	14,700
2024-04-23	0.810	0.810	0.790	0.790	0.790	12,900
2024-04-22	0.800	0.810	0.800	0.800	0.800	5,300
2024-04-19	0.820	0.820	0.820	0.820	0.820	0
2024-04-18	0.830	0.830	0.800	0.820	0.820	141,800
2024-04-17	0.800	0.820	0.800	0.810	0.810	25,000
2024-04-11	0.820	0.820	0.790	0.820	0.820	17,300
2024-04-10	0.820	0.830	0.800	0.830	0.830	44,800
2024-04-09	0.860	0.860	0.860	0.860	0.860	0
2024-04-05	0.740	0.860	0.740	0.860	0.860	87,100
2024-04-04	0.820	0.820	0.820	0.820	0.820	0
2024-04-03	0.830	0.830	0.810	0.820	0.820	9,600
2024-04-02	0.830	0.840	0.810	0.840	0.840	99,900
2024-04-01	0.820	0.840	0.820	0.840	0.840	177,500
2024-03-29	0.840	0.850	0.800	0.820	0.820	111,100
2024-03-28	0.910	0.910	0.910	0.910	0.910	0
2024-03-27	0.910	0.910	0.900	0.910	0.910	254,400
2024-03-26	0.910	0.940	0.900	0.930	0.930	244,500
2024-03-25	0.970	0.970	0.910	0.920	0.920	697,700
2024-03-22	1.000	1.000	1.000	1.000	1.000	0
2024-03-21	1.020	1.020	0.940	1.000	1.000	394,700
2024-03-20	1.010	1.020	0.970	0.970	0.970	157,400
2024-03-19	1.010	1.030	0.970	0.980	0.980	258,900
2024-03-18	1.000	1.050	0.990	0.990	0.990	785,500
2024-03-15	1.000	1.000	1.000	1.000	1.000	0
2024-03-14	0.960	1.000	0.960	1.000	1.000	212,600
2024-03-13	0.960	0.980	0.940	0.960	0.960	285,500
2024-03-12	0.970	0.970	0.970	0.970	0.970	0
2024-03-11	0.970	0.980	0.970	0.970	0.970	36,600
2024-03-08	0.960	0.960	0.960	0.960	0.960	600
2024-03-07	0.950	0.960	0.950	0.960	0.960	1,200
2024-03-06	0.950	0.960	0.950	0.950	0.950	3,700
2024-03-05	0.970	0.970	0.960	0.960	0.960	4,400
2024-03-04	0.990	0.990	0.960	0.960	0.960	500
2024-03-01	0.960	0.970	0.960	0.970	0.970	1,200
2024-02-29	0.960	0.990	0.950	0.960	0.960	86,700
2024-02-28	0.970	0.970	0.960	0.960	0.960	18,000
2024-02-27	0.960	0.970	0.950	0.970	0.970	13,200
2024-02-23	0.990	0.990	0.950	0.990	0.990	24,600
2024-02-22	1.000	1.000	0.960	0.990	0.990	44,300
2024-02-21	1.010	1.010	1.000	1.000	1.000	1,100
2024-02-20	0.970	1.030	0.960	1.010	1.010	403,800
2024-02-19	0.950	0.970	0.950	0.970	0.970	7,000
2024-02-16	1.000	1.020	0.940	0.940	0.940	64,900
2024-02-15	0.970	0.990	0.970	0.990	0.990	11,500
2024-02-14	1.010	1.050	0.990	0.990	0.990	107,700
2024-02-13	0.980	0.980	0.980	0.980	0.980	26,100
2024-02-12	1.000	1.000	0.970	0.980	0.980	4,600
2024-02-09	1.000	1.000	0.980	1.000	1.000	12,400
2024-02-08	1.000	1.010	1.000	1.010	1.010	3,300
2024-02-07	0.980	1.000	0.980	1.000	1.000	7,100
2024-02-06	0.970	0.970	0.970	0.970	0.970	16,000
2024-02-05	1.010	1.010	0.970	0.970	0.970	11,000
2024-02-02	0.990	1.020	0.990	1.010	1.010	6,100
2024-02-01	1.000	1.010	1.000	1.000	1.000	42,500
2024-01-31	1.010	1.010	1.010	1.010	1.010	1,200
2024-01-30	0.990	0.990	0.990	0.990	0.990	17,400
2024-01-29	1.020	1.020	0.990	1.000	1.000	1,600
2024-01-26	1.030	1.030	0.970	1.000	1.000	7,800

← NewerPage 11 of 21 · 1,210 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.