Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.860	1.880	1.830	1.850	1.850	260,000
2023-01-31	1.850	2.040	1.840	1.840	1.840	2,419,400
2023-01-30	1.840	1.880	1.800	1.850	1.850	226,900
2023-01-27	1.820	1.860	1.820	1.850	1.850	38,700
2023-01-26	1.860	1.880	1.810	1.830	1.830	117,600
2023-01-25	1.900	1.920	1.840	1.860	1.860	187,400
2023-01-24	1.910	1.930	1.900	1.900	1.900	93,400
2023-01-23	1.930	1.960	1.890	1.910	1.910	236,100
2023-01-20	1.960	2.040	1.900	1.920	1.920	1,346,300
2023-01-19	1.990	2.020	1.930	1.970	1.970	1,359,900
2023-01-18	1.770	2.180	1.760	2.020	2.020	15,553,500
2023-01-17	1.740	1.760	1.740	1.760	1.760	45,600
2023-01-16	1.720	1.770	1.720	1.770	1.770	84,700
2023-01-13	1.730	1.760	1.720	1.760	1.760	70,600
2023-01-12	1.760	1.760	1.730	1.750	1.750	26,900
2023-01-11	1.770	1.770	1.730	1.730	1.730	12,000
2023-01-10	1.750	1.750	1.730	1.750	1.750	38,000
2023-01-09	1.740	1.780	1.680	1.750	1.750	97,600
2023-01-06	1.760	1.780	1.730	1.770	1.770	72,700
2023-01-05	1.780	1.780	1.740	1.760	1.760	102,200
2023-01-04	1.780	1.800	1.740	1.790	1.790	12,400
2023-01-03	1.790	1.820	1.730	1.780	1.780	39,000
2022-12-30	1.760	1.780	1.760	1.770	1.770	72,700
2022-12-29	1.790	1.800	1.760	1.780	1.780	69,600
2022-12-28	1.790	1.810	1.780	1.800	1.800	10,900
2022-12-27	1.790	1.800	1.770	1.800	1.800	34,500
2022-12-26	1.750	1.820	1.750	1.760	1.760	103,100
2022-12-23	1.750	1.830	1.730	1.800	1.800	50,300
2022-12-22	1.790	1.800	1.730	1.800	1.800	40,400
2022-12-21	1.780	1.810	1.770	1.790	1.790	1,600
2022-12-20	1.840	1.840	1.720	1.810	1.810	36,800
2022-12-19	1.800	1.800	1.730	1.740	1.740	33,000
2022-12-16	1.760	1.850	1.700	1.810	1.810	67,900
2022-12-15	1.740	1.740	1.690	1.690	1.690	77,600
2022-12-14	1.800	1.800	1.740	1.780	1.780	23,400
2022-12-13	1.790	1.830	1.760	1.800	1.800	38,600
2022-12-09	1.840	1.840	1.800	1.810	1.810	38,800
2022-12-08	1.820	1.900	1.780	1.850	1.850	93,600
2022-12-07	1.820	1.860	1.780	1.780	1.780	35,800
2022-12-06	1.830	1.850	1.820	1.820	1.820	91,500
2022-12-02	1.840	1.850	1.820	1.850	1.850	23,900
2022-12-01	1.810	1.840	1.800	1.840	1.840	37,800
2022-11-30	1.820	1.840	1.770	1.820	1.820	161,600
2022-11-29	1.810	1.820	1.780	1.820	1.820	29,300
2022-11-28	1.820	1.840	1.780	1.810	1.810	69,800
2022-11-25	1.750	1.810	1.730	1.810	1.810	103,800
2022-11-24	1.760	1.780	1.740	1.750	1.750	173,500
2022-11-23	1.780	1.820	1.680	1.750	1.750	461,900
2022-11-22	1.830	1.900	1.790	1.790	1.790	96,100
2022-11-21	1.880	1.910	1.820	1.820	1.820	177,000
2022-11-18	1.900	1.920	1.860	1.910	1.910	85,600
2022-11-17	1.930	1.930	1.890	1.900	1.900	38,200
2022-11-16	1.970	1.970	1.920	1.940	1.940	34,600
2022-11-15	1.890	1.940	1.880	1.940	1.940	45,300
2022-11-14	2.020	2.020	1.870	1.940	1.940	569,100
2022-11-11	1.990	2.040	1.960	1.990	1.990	314,300
2022-11-10	2.020	2.040	1.970	2.000	2.000	381,100
2022-11-09	2.060	2.080	2.000	2.040	2.040	198,900
2022-11-08	2.040	2.080	2.020	2.080	2.080	126,100
2022-11-07	2.020	2.080	2.020	2.060	2.060	102,000

← NewerPage 16 of 21 · 1,211 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.