Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.940	1.980	1.940	1.960	1.960	11,800
2022-08-05	2.000	2.000	2.000	2.000	2.000	300
2022-08-04	1.970	1.980	1.970	1.970	1.970	15,400
2022-08-03	1.930	1.970	1.930	1.970	1.970	1,500
2022-08-02	1.980	1.990	1.970	1.990	1.990	42,800
2022-08-01	1.950	1.980	1.930	1.980	1.980	2,000
2022-07-27	1.950	1.950	1.950	1.950	1.950	1,200
2022-07-26	1.960	1.960	1.910	1.960	1.960	68,000
2022-07-25	1.960	2.000	1.900	1.960	1.960	36,600
2022-07-22	1.930	1.930	1.820	1.920	1.920	65,300
2022-07-21	1.930	1.930	1.920	1.930	1.930	46,100
2022-07-20	1.920	2.020	1.920	1.930	1.930	175,100
2022-07-19	1.960	1.960	1.910	1.920	1.920	49,900
2022-07-18	1.920	1.980	1.920	1.950	1.950	21,700
2022-07-15	1.960	1.960	1.900	1.930	1.930	34,400
2022-07-14	2.000	2.000	1.970	1.970	1.970	23,400
2022-07-12	2.000	2.000	1.980	2.000	2.000	30,000
2022-07-11	2.000	2.000	1.980	2.000	2.000	40,400
2022-07-08	2.020	2.020	1.980	2.000	2.000	102,500
2022-07-07	2.040	2.040	2.000	2.000	2.000	64,800
2022-07-06	2.000	2.100	2.000	2.040	2.040	31,600
2022-07-05	2.300	2.300	2.000	2.000	2.000	129,500
2022-07-04	2.240	2.360	2.140	2.300	2.300	20,000
2022-07-01	2.100	2.240	2.100	2.220	2.220	49,200
2022-06-30	2.200	2.300	2.160	2.160	2.160	37,800
2022-06-29	2.240	2.380	2.180	2.180	2.180	209,200
2022-06-28	2.200	2.280	2.140	2.200	2.200	38,800
2022-06-27	2.240	2.240	2.100	2.200	2.200	111,900
2022-06-24	2.300	2.300	2.120	2.140	2.140	9,800
2022-06-23	2.160	2.220	2.100	2.120	2.120	192,300
2022-06-22	2.320	2.320	2.120	2.180	2.180	138,100
2022-06-21	2.360	2.360	2.260	2.280	2.280	26,300
2022-06-20	2.280	2.360	2.240	2.320	2.320	30,100
2022-06-17	2.380	2.380	2.240	2.320	2.320	69,400
2022-06-16	2.440	2.460	2.120	2.320	2.320	84,000
2022-06-15	2.480	2.480	2.320	2.380	2.380	117,800
2022-06-14	2.460	2.460	2.360	2.400	2.400	64,100
2022-06-13	2.480	2.540	2.360	2.440	2.440	1,137,400
2022-06-10	2.460	2.680	2.360	2.500	2.500	3,939,500
2022-06-09	2.320	2.580	2.280	2.380	2.380	1,520,200
2022-06-08	2.280	2.280	2.200	2.260	2.260	60,500
2022-06-07	2.260	2.280	2.140	2.240	2.240	8,000
2022-06-06	2.160	2.300	2.160	2.240	2.240	38,600
2022-06-02	2.220	2.300	2.200	2.200	2.200	44,600
2022-06-01	2.120	2.200	2.120	2.200	2.200	53,500
2022-05-31	2.160	2.160	2.100	2.140	2.140	72,800
2022-05-30	2.160	2.160	2.100	2.120	2.120	33,700
2022-05-27	2.180	2.180	2.040	2.060	2.060	53,600
2022-05-26	2.140	2.160	2.040	2.040	2.040	67,200
2022-05-25	2.160	2.160	2.020	2.120	2.120	12,200
2022-05-24	2.060	2.200	2.060	2.080	2.080	26,500
2022-05-23	2.200	2.200	2.000	2.140	2.140	23,100
2022-05-20	2.200	2.200	2.060	2.080	2.080	56,300
2022-05-19	2.000	2.120	2.000	2.120	2.120	11,600
2022-05-18	2.160	2.160	2.120	2.140	2.140	1,800
2022-05-17	2.080	2.160	2.080	2.100	2.100	19,200
2022-05-13	2.160	2.160	2.020	2.020	2.020	41,000
2022-05-12	2.100	2.280	2.100	2.140	2.140	36,300
2022-05-11	2.080	2.180	2.040	2.120	2.120	12,600
2022-05-10	2.220	2.220	2.040	2.200	2.200	10,900

← NewerPage 18 of 21 · 1,216 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.