Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.990	1.000	0.970	0.970	0.970	95,800
2024-01-24	0.970	0.970	0.970	0.970	0.970	50,000
2024-01-23	0.980	0.990	0.970	0.970	0.970	230,200
2024-01-22	1.000	1.000	1.000	1.000	1.000	3,100
2024-01-19	1.000	1.010	1.000	1.000	1.000	11,700
2024-01-18	0.990	1.000	0.990	1.000	1.000	7,200
2024-01-17	1.000	1.000	1.000	1.000	1.000	3,500
2024-01-16	1.030	1.030	0.970	1.000	1.000	94,200
2024-01-15	1.040	1.040	1.000	1.020	1.020	5,300
2024-01-12	1.020	1.020	0.990	1.000	1.000	67,000
2024-01-11	0.980	1.020	0.980	1.020	1.020	1,500
2024-01-10	1.100	1.100	1.000	1.000	1.000	24,800
2024-01-09	1.000	1.020	1.000	1.000	1.000	17,200
2024-01-08	0.970	1.180	0.970	1.010	1.010	11,900
2024-01-05	1.020	1.020	1.000	1.010	1.010	87,100
2024-01-04	1.040	1.040	1.000	1.020	1.020	150,500
2024-01-03	1.020	1.270	1.020	1.050	1.050	226,500
2024-01-02	0.970	1.020	0.970	0.990	0.990	10,900
2023-12-28	0.980	0.980	0.970	0.970	0.970	10,300
2023-12-27	0.940	0.970	0.940	0.960	0.960	1,100
2023-12-26	0.970	0.990	0.950	0.990	0.990	29,900
2023-12-25	0.990	0.990	0.970	0.970	0.970	30,500
2023-12-22	0.970	0.980	0.970	0.980	0.980	300
2023-12-21	0.960	0.980	0.960	0.960	0.960	24,400
2023-12-20	1.020	1.020	0.970	0.980	0.980	32,300
2023-12-19	1.050	1.050	1.050	1.050	1.050	100
2023-12-18	1.070	1.070	0.980	0.980	0.980	30,500
2023-12-15	0.970	1.020	0.970	0.980	0.980	4,700
2023-12-14	1.000	1.000	1.000	1.000	1.000	0
2023-12-13	0.990	1.000	0.970	1.000	1.000	29,600
2023-12-12	0.980	0.980	0.980	0.980	0.980	100
2023-12-08	1.010	1.010	1.010	1.010	1.010	100
2023-12-07	1.050	1.050	0.990	1.010	1.010	1,700
2023-12-06	1.020	1.020	1.020	1.020	1.020	500
2023-12-04	1.000	1.000	0.980	0.990	0.990	1,800
2023-12-01	0.980	0.990	0.980	0.980	0.980	900
2023-11-30	0.970	0.980	0.960	0.980	0.980	74,400
2023-11-29	1.020	1.020	1.000	1.000	1.000	2,500
2023-11-28	0.990	1.000	0.980	1.000	1.000	11,700
2023-11-27	1.000	1.000	0.980	0.990	0.990	5,016,700
2023-11-24	1.030	1.030	0.950	0.990	0.990	59,700
2023-11-23	0.990	1.030	0.990	1.000	1.000	7,000
2023-11-22	0.990	1.010	0.990	0.990	0.990	4,100
2023-11-21	0.930	1.060	0.930	0.990	0.990	14,200
2023-11-20	0.940	0.950	0.940	0.950	0.950	22,500
2023-11-17	0.980	0.990	0.930	0.960	0.960	82,100
2023-11-16	1.000	1.000	0.970	0.990	0.990	6,300
2023-11-15	1.000	1.000	0.980	1.000	1.000	19,500
2023-11-14	1.010	1.010	1.000	1.000	1.000	184,700
2023-11-13	1.010	1.050	1.000	1.000	1.000	126,400
2023-11-10	1.010	1.020	1.000	1.010	1.010	22,100
2023-11-09	1.020	1.020	1.000	1.020	1.020	20,300
2023-11-08	1.030	1.050	1.020	1.020	1.020	9,600
2023-11-07	1.020	1.020	1.000	1.020	1.020	40,600
2023-11-06	1.060	1.130	1.000	1.040	1.040	216,100
2023-11-03	1.060	1.240	1.060	1.090	1.090	53,400
2023-11-02	1.050	1.080	1.040	1.080	1.080	12,500
2023-11-01	1.070	1.090	1.040	1.070	1.070	11,400
2023-10-31	1.070	1.080	1.070	1.080	1.080	1,300
2023-10-30	1.080	1.080	1.030	1.080	1.080	14,200

← NewerPage 12 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.