Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.050	1.100	1.050	1.090	1.090	11,800
2023-10-26	1.090	1.120	1.080	1.090	1.090	31,800
2023-10-25	1.150	1.180	1.090	1.090	1.090	11,400
2023-10-24	1.110	1.120	1.110	1.120	1.120	9,000
2023-10-20	1.120	1.130	1.100	1.100	1.100	36,800
2023-10-19	1.130	1.130	1.100	1.110	1.110	10,000
2023-10-18	1.150	1.160	1.130	1.150	1.150	1,100
2023-10-17	1.140	1.150	1.120	1.130	1.130	4,000
2023-10-16	1.180	1.180	1.070	1.120	1.120	72,300
2023-10-12	1.170	1.170	1.150	1.160	1.160	800
2023-10-11	1.170	1.180	1.150	1.150	1.150	5,700
2023-10-10	1.170	1.180	1.150	1.150	1.150	700
2023-10-09	1.110	1.210	1.090	1.160	1.160	42,000
2023-10-06	1.190	1.300	1.160	1.200	1.200	3,600
2023-10-05	1.190	1.190	1.170	1.180	1.180	500
2023-10-04	1.160	1.190	1.160	1.190	1.190	900
2023-10-03	1.200	1.220	0.900	1.160	1.160	34,700
2023-10-02	1.220	1.220	1.180	1.180	1.180	4,400
2023-09-29	1.170	1.220	1.170	1.200	1.200	5,300
2023-09-28	1.220	1.230	1.190	1.230	1.230	2,200
2023-09-27	1.160	1.220	1.160	1.220	1.220	8,600
2023-09-26	1.160	1.220	1.160	1.190	1.190	18,300
2023-09-25	1.230	1.250	1.200	1.200	1.200	800
2023-09-22	1.220	1.250	1.210	1.220	1.220	1,100
2023-09-21	1.250	1.250	1.170	1.210	1.210	24,200
2023-09-20	1.160	1.240	1.160	1.240	1.240	3,300
2023-09-19	1.230	1.240	1.110	1.240	1.240	1,600
2023-09-18	1.280	1.280	1.240	1.240	1.240	63,400
2023-09-15	1.360	1.360	1.260	1.260	1.260	49,800
2023-09-14	1.290	1.350	1.230	1.350	1.350	6,100
2023-09-13	1.300	1.300	1.250	1.290	1.290	2,500
2023-09-12	1.290	1.290	1.220	1.270	1.270	36,400
2023-09-11	1.450	1.450	1.280	1.290	1.290	7,600
2023-09-08	1.280	1.290	1.230	1.290	1.290	5,900
2023-09-07	1.300	1.300	1.280	1.280	1.280	300
2023-09-06	1.290	1.310	1.250	1.270	1.270	29,900
2023-09-05	1.290	1.290	1.200	1.280	1.280	1,500
2023-09-04	1.300	1.300	1.270	1.270	1.270	700
2023-09-01	1.280	1.290	1.280	1.290	1.290	300
2023-08-31	1.320	1.320	1.280	1.310	1.310	27,000
2023-08-30	1.280	1.300	1.250	1.290	1.290	19,500
2023-08-29	1.260	1.280	1.260	1.280	1.280	29,300
2023-08-28	1.250	1.280	1.250	1.260	1.260	14,900
2023-08-25	1.170	1.270	1.170	1.220	1.220	154,900
2023-08-24	1.160	1.170	1.160	1.170	1.170	89,800
2023-08-23	1.170	1.170	1.160	1.160	1.160	27,900
2023-08-22	1.160	1.170	1.160	1.160	1.160	21,000
2023-08-21	1.150	1.160	1.100	1.160	1.160	35,700
2023-08-18	1.170	1.170	1.160	1.170	1.170	23,200
2023-08-17	1.170	1.180	1.160	1.160	1.160	12,200
2023-08-16	1.170	1.190	1.160	1.170	1.170	43,700
2023-08-15	1.230	1.230	1.160	1.220	1.220	2,800
2023-08-11	1.240	1.240	1.230	1.230	1.230	400
2023-08-10	1.170	1.220	1.170	1.180	1.180	63,000
2023-08-09	1.170	1.230	1.170	1.220	1.220	15,000
2023-08-08	1.190	1.240	1.190	1.230	1.230	4,100
2023-08-07	1.270	1.270	1.180	1.200	1.200	28,100
2023-08-04	1.230	1.240	1.230	1.240	1.240	1,300
2023-08-03	1.200	1.230	1.190	1.230	1.230	2,200
2023-08-02	1.240	1.240	1.230	1.240	1.240	3,400

← NewerPage 13 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.