Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.300	1.360	1.300	1.310	1.310	42,400
2023-04-28	1.450	1.450	1.300	1.300	1.300	56,700
2023-04-27	1.410	1.410	1.400	1.410	1.410	10,900
2023-04-26	1.400	1.420	1.400	1.410	1.410	12,900
2023-04-25	1.420	1.420	1.400	1.410	1.410	66,500
2023-04-24	1.490	1.490	1.400	1.440	1.440	199,900
2023-04-21	1.470	1.480	1.470	1.480	1.480	15,900
2023-04-20	1.440	1.470	1.440	1.460	1.460	49,100
2023-04-19	1.500	1.500	1.440	1.450	1.450	190,100
2023-04-18	1.460	1.480	1.460	1.480	1.480	8,200
2023-04-17	1.500	1.500	1.450	1.480	1.480	81,100
2023-04-12	1.450	1.480	1.450	1.480	1.480	1,200
2023-04-11	1.480	1.480	1.470	1.470	1.470	5,000
2023-04-10	1.470	1.470	1.460	1.460	1.460	3,300
2023-04-07	1.450	1.460	1.420	1.450	1.450	29,500
2023-04-05	1.500	1.500	1.400	1.440	1.440	83,800
2023-04-04	1.630	1.630	1.480	1.500	1.500	241,400
2023-04-03	1.600	1.600	1.500	1.530	1.530	124,200
2023-03-31	1.600	1.600	1.600	1.600	1.600	8,300
2023-03-30	1.600	1.610	1.600	1.600	1.600	6,800
2023-03-29	1.610	1.620	1.600	1.600	1.600	59,800
2023-03-28	1.600	1.620	1.560	1.580	1.580	34,600
2023-03-27	1.580	1.620	1.580	1.620	1.620	5,500
2023-03-24	1.570	1.640	1.570	1.620	1.620	88,600
2023-03-23	1.540	1.630	1.540	1.600	1.600	170,700
2023-03-22	1.590	1.590	1.540	1.560	1.560	15,000
2023-03-21	1.550	1.570	1.530	1.570	1.570	59,900
2023-03-20	1.560	1.590	1.530	1.570	1.570	52,800
2023-03-17	1.570	1.630	1.560	1.590	1.590	144,400
2023-03-16	1.500	1.530	1.500	1.530	1.530	54,500
2023-03-15	1.520	1.540	1.520	1.520	1.520	15,200
2023-03-14	1.520	1.570	1.490	1.520	1.520	28,400
2023-03-13	1.490	1.580	1.490	1.520	1.520	88,000
2023-03-10	1.550	1.580	1.540	1.560	1.560	11,000
2023-03-09	1.580	1.580	1.530	1.560	1.560	54,800
2023-03-08	1.490	1.530	1.490	1.520	1.520	58,600
2023-03-07	1.500	1.550	1.500	1.520	1.520	133,900
2023-03-03	1.500	1.510	1.480	1.490	1.490	124,400
2023-03-02	1.580	1.610	1.490	1.490	1.490	204,400
2023-03-01	1.560	1.580	1.560	1.580	1.580	101,000
2023-02-28	1.540	1.580	1.520	1.550	1.550	171,900
2023-02-27	1.520	1.540	1.500	1.510	1.510	82,400
2023-02-24	1.660	1.700	1.520	1.520	1.520	1,105,600
2023-02-23	1.680	1.690	1.640	1.670	1.670	77,600
2023-02-22	1.640	1.690	1.630	1.690	1.690	42,200
2023-02-21	1.640	1.660	1.630	1.640	1.640	150,700
2023-02-20	1.670	1.670	1.630	1.660	1.660	355,600
2023-02-17	1.730	1.730	1.640	1.680	1.680	186,900
2023-02-16	1.700	1.750	1.700	1.720	1.720	64,000
2023-02-15	1.760	1.760	1.700	1.700	1.700	254,000
2023-02-14	1.760	1.820	1.750	1.750	1.750	68,000
2023-02-13	1.820	1.820	1.770	1.790	1.790	29,500
2023-02-10	1.790	1.820	1.770	1.780	1.780	73,000
2023-02-09	1.800	1.830	1.780	1.780	1.780	64,800
2023-02-08	1.840	1.850	1.800	1.800	1.800	467,600
2023-02-07	1.830	1.840	1.800	1.830	1.830	153,900
2023-02-06	1.830	1.850	1.800	1.840	1.840	225,000
2023-02-03	1.860	1.960	1.830	1.830	1.830	1,092,200
2023-02-02	1.850	1.870	1.840	1.840	1.840	94,400
2023-02-01	1.860	1.880	1.830	1.850	1.850	260,000

← NewerPage 15 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.