Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.040	2.060	2.020	2.040	2.040	115,000
2022-11-02	2.060	2.100	2.040	2.040	2.040	97,400
2022-11-01	2.060	2.080	2.040	2.060	2.060	145,000
2022-10-31	2.080	2.100	2.040	2.040	2.040	106,800
2022-10-28	2.060	2.080	2.060	2.080	2.080	46,100
2022-10-27	2.100	2.100	2.020	2.060	2.060	153,900
2022-10-26	2.060	2.100	2.040	2.100	2.100	244,500
2022-10-25	2.120	2.200	2.060	2.080	2.080	280,800
2022-10-21	2.180	2.180	2.100	2.120	2.120	147,800
2022-10-20	2.160	2.200	2.020	2.140	2.140	570,400
2022-10-19	2.160	2.220	2.160	2.160	2.160	256,900
2022-10-18	2.180	2.260	2.160	2.180	2.180	493,300
2022-10-17	2.120	2.180	2.120	2.160	2.160	91,500
2022-10-12	2.180	2.240	2.100	2.120	2.120	403,500
2022-10-11	2.260	2.280	2.140	2.200	2.200	814,000
2022-10-10	2.220	2.320	2.180	2.240	2.240	2,949,000
2022-10-07	2.280	2.280	2.140	2.180	2.180	1,615,700
2022-10-06	2.320	2.380	2.280	2.280	2.280	1,325,700
2022-10-05	2.240	2.580	2.240	2.320	2.320	17,856,600
2022-10-04	2.200	2.340	2.160	2.240	2.240	1,660,200
2022-10-03	2.120	2.240	2.120	2.140	2.140	446,700
2022-09-30	2.260	2.280	2.140	2.160	2.160	809,600
2022-09-29	2.340	2.420	2.240	2.260	2.260	5,566,800
2022-09-28	2.080	2.480	2.040	2.340	2.340	23,633,000
2022-09-27	2.400	2.400	1.970	2.060	2.060	6,422,700
2022-09-26	2.320	2.480	2.300	2.480	2.480	5,026,000
2022-09-23	2.300	2.420	2.300	2.360	2.360	1,710,700
2022-09-22	2.240	2.320	2.240	2.320	2.320	269,600
2022-09-21	2.280	2.440	2.260	2.280	2.280	1,522,000
2022-09-20	2.320	2.340	2.240	2.300	2.300	544,700
2022-09-19	2.320	2.340	2.100	2.260	2.260	113,800
2022-09-16	2.340	2.340	2.260	2.320	2.320	374,400
2022-09-15	2.240	2.360	2.240	2.280	2.280	899,200
2022-09-14	2.220	2.240	2.160	2.240	2.240	462,100
2022-09-13	2.140	2.420	2.120	2.280	2.280	4,843,100
2022-09-12	2.120	2.140	2.100	2.140	2.140	350,400
2022-09-09	2.160	2.180	2.120	2.120	2.120	387,100
2022-09-08	2.140	2.240	2.100	2.140	2.140	1,655,300
2022-09-07	2.280	2.300	2.080	2.140	2.140	2,374,600
2022-09-06	2.300	2.380	2.180	2.260	2.260	3,468,400
2022-09-05	1.940	2.580	1.940	2.440	2.440	34,451,900
2022-09-02	1.990	1.990	1.950	1.990	1.990	9,000
2022-09-01	1.980	1.980	1.900	1.980	1.980	103,400
2022-08-31	2.000	2.000	1.990	2.000	2.000	45,200
2022-08-30	2.000	2.020	2.000	2.020	2.020	5,100
2022-08-29	1.910	2.000	1.910	2.000	2.000	19,200
2022-08-26	2.020	2.040	2.000	2.000	2.000	88,400
2022-08-25	2.020	2.060	2.020	2.020	2.020	35,200
2022-08-24	2.060	2.060	2.020	2.020	2.020	216,200
2022-08-23	1.980	2.020	1.960	2.020	2.020	109,400
2022-08-22	1.980	1.980	1.940	1.980	1.980	52,200
2022-08-19	2.000	2.040	1.980	1.980	1.980	137,200
2022-08-18	2.000	2.100	1.990	2.000	2.000	425,900
2022-08-17	2.000	2.000	1.950	1.980	1.980	79,800
2022-08-16	1.970	2.020	1.950	1.990	1.990	24,300
2022-08-15	2.080	2.080	1.900	1.970	1.970	167,800
2022-08-11	2.100	2.120	1.980	2.040	2.040	290,400
2022-08-10	2.220	2.300	2.040	2.100	2.100	1,063,800
2022-08-09	1.950	2.020	1.950	2.020	2.020	327,900
2022-08-08	1.940	1.980	1.940	1.960	1.960	11,800

← NewerPage 17 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.