Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.230	1.230	1.210	1.210	1.210	2,700
2023-07-27	1.260	1.260	1.260	1.260	1.260	800
2023-07-26	1.250	1.250	1.160	1.160	1.160	100
2023-07-25	1.250	1.250	1.210	1.230	1.230	1,900
2023-07-24	1.200	1.250	1.190	1.190	1.190	1,600
2023-07-21	1.250	1.250	1.200	1.210	1.210	19,800
2023-07-20	1.250	1.300	1.250	1.280	1.280	1,300
2023-07-19	1.280	1.280	1.180	1.270	1.270	4,000
2023-07-18	1.150	1.270	1.100	1.200	1.200	1,519,400
2023-07-17	1.170	1.240	1.170	1.240	1.240	4,400
2023-07-14	1.170	1.240	1.150	1.230	1.230	23,700
2023-07-13	1.280	1.290	1.160	1.240	1.240	5,900
2023-07-12	1.190	1.300	1.190	1.220	1.220	13,200
2023-07-11	1.170	1.220	1.170	1.210	1.210	19,300
2023-07-10	1.200	1.230	1.190	1.230	1.230	8,000
2023-07-07	1.210	1.210	1.200	1.200	1.200	9,800
2023-07-06	1.170	1.200	1.170	1.190	1.190	21,600
2023-07-05	1.150	1.190	1.150	1.170	1.170	30,400
2023-07-04	1.170	1.200	1.150	1.150	1.150	52,600
2023-07-03	1.160	1.200	1.160	1.170	1.170	24,100
2023-06-30	1.220	1.220	1.150	1.160	1.160	49,200
2023-06-29	1.190	1.190	1.160	1.160	1.160	3,900
2023-06-28	1.150	1.270	1.140	1.180	1.180	8,800
2023-06-27	1.210	1.230	1.170	1.210	1.210	75,700
2023-06-26	1.220	1.250	1.170	1.210	1.210	218,300
2023-06-23	1.180	1.240	1.160	1.180	1.180	29,500
2023-06-22	1.310	1.310	1.100	1.190	1.190	254,100
2023-06-21	1.350	1.350	1.290	1.320	1.320	66,000
2023-06-20	1.370	1.370	1.320	1.320	1.320	111,000
2023-06-19	1.350	1.370	1.340	1.350	1.350	24,900
2023-06-16	1.340	1.370	1.340	1.370	1.370	142,300
2023-06-15	1.400	1.420	1.340	1.370	1.370	203,200
2023-06-14	1.410	1.420	1.400	1.420	1.420	5,900
2023-06-13	1.440	1.440	1.380	1.400	1.400	51,700
2023-06-12	1.400	1.410	1.380	1.410	1.410	13,100
2023-06-09	1.410	1.440	1.400	1.410	1.410	37,900
2023-06-08	1.400	1.410	1.400	1.410	1.410	22,500
2023-06-07	1.430	1.430	1.400	1.400	1.400	900
2023-06-06	1.430	1.430	1.390	1.410	1.410	29,800
2023-06-02	1.440	1.440	1.440	1.440	1.440	0
2023-06-01	1.380	1.440	1.380	1.440	1.440	2,000
2023-05-31	1.400	1.420	1.360	1.410	1.410	13,700
2023-05-30	1.460	1.460	1.400	1.440	1.440	6,400
2023-05-29	1.430	1.430	1.430	1.430	1.430	200
2023-05-26	1.380	1.440	1.380	1.430	1.430	1,400
2023-05-25	1.450	1.450	1.380	1.430	1.430	14,600
2023-05-24	1.360	1.450	1.360	1.390	1.390	58,100
2023-05-23	1.430	1.460	1.380	1.430	1.430	600
2023-05-22	1.440	1.440	1.350	1.360	1.360	6,800
2023-05-19	1.400	1.450	1.400	1.440	1.440	12,600
2023-05-18	1.450	1.450	1.400	1.430	1.430	3,500
2023-05-17	1.470	1.470	1.400	1.400	1.400	400
2023-05-16	1.500	1.500	1.380	1.450	1.450	8,500
2023-05-15	1.450	1.450	1.400	1.440	1.440	30,700
2023-05-12	1.500	1.520	1.470	1.480	1.480	52,500
2023-05-11	1.530	1.580	1.450	1.450	1.450	141,300
2023-05-10	1.430	1.440	1.400	1.430	1.430	1,200
2023-05-09	1.430	1.430	1.400	1.400	1.400	2,000
2023-05-08	1.440	1.450	1.400	1.440	1.440	3,500
2023-05-03	1.300	1.400	1.300	1.400	1.400	38,000

← NewerPage 14 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.