Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.160	2.160	2.120	2.140	2.140	14,800
2022-05-06	2.200	2.200	2.180	2.180	2.180	41,700
2022-05-05	2.160	2.320	2.160	2.160	2.160	54,300
2022-05-03	2.280	2.280	2.200	2.240	2.240	107,700
2022-04-29	2.260	2.260	2.200	2.240	2.240	81,200
2022-04-28	2.200	2.260	2.200	2.260	2.260	40,700
2022-04-27	2.200	2.300	2.200	2.240	2.240	2,000
2022-04-26	2.300	2.300	2.100	2.300	2.300	71,000
2022-04-25	2.280	2.320	2.100	2.320	2.320	28,600
2022-04-22	2.320	2.320	2.320	2.320	2.320	12,500
2022-04-21	2.400	2.400	2.320	2.340	2.340	64,400
2022-04-20	2.380	2.380	2.320	2.320	2.320	26,300
2022-04-19	2.420	2.420	2.380	2.380	2.380	54,800
2022-04-18	2.320	2.440	2.320	2.380	2.380	38,900
2022-04-12	2.220	2.480	2.220	2.400	2.400	25,300
2022-04-11	2.420	2.440	2.420	2.420	2.420	81,200
2022-04-08	2.420	2.480	2.400	2.420	2.420	77,600
2022-04-07	2.400	2.500	2.400	2.460	2.460	116,300
2022-04-05	2.420	2.540	2.420	2.460	2.460	308,500
2022-04-04	2.520	2.520	2.420	2.420	2.420	402,500
2022-04-01	2.480	2.520	2.400	2.460	2.460	412,400
2022-03-31	2.660	2.660	2.460	2.500	2.500	945,900
2022-03-30	2.720	2.720	2.500	2.620	2.620	2,298,700
2022-03-29	2.180	2.780	2.180	2.700	2.700	10,782,400
2022-03-28	2.060	2.180	2.060	2.140	2.140	34,900
2022-03-25	2.220	2.220	2.120	2.140	2.140	122,100
2022-03-24	2.220	2.220	2.080	2.160	2.160	210,600
2022-03-23	2.280	2.280	2.060	2.100	2.100	286,600
2022-03-22	2.380	2.380	2.240	2.240	2.240	269,700
2022-03-21	2.440	2.500	2.220	2.240	2.240	4,641,900
2022-03-18	2.220	2.380	2.200	2.380	2.380	381,500
2022-03-17	2.080	2.220	2.060	2.220	2.220	298,400
2022-03-16	2.080	2.080	2.060	2.080	2.080	11,000
2022-03-15	2.020	2.100	2.020	2.060	2.060	185,700
2022-03-14	2.020	2.040	1.980	2.040	2.040	770,500
2022-03-11	1.990	2.040	1.990	2.020	2.020	269,700
2022-03-10	2.000	2.000	2.000	2.000	2.000	5,800
2022-03-09	1.960	1.970	1.960	1.970	1.970	8,300
2022-03-08	1.940	2.000	1.940	2.000	1.945	93,600
2022-03-07	1.990	2.000	1.980	1.980	1.926	22,400
2022-03-04	2.000	2.020	1.990	2.020	1.965	61,800
2022-03-03	2.000	2.000	1.990	1.990	1.935	40,900
2022-03-02	2.000	2.020	1.980	2.000	1.945	43,000
2022-03-01	1.980	2.020	1.970	2.000	1.945	23,700
2022-02-28	1.940	2.000	1.940	2.000	1.945	28,900
2022-02-25	2.000	2.060	2.000	2.000	1.945	15,200
2022-02-24	2.040	2.160	1.960	2.020	1.965	193,700
2022-02-23	2.060	2.160	2.020	2.020	1.965	77,200
2022-02-22	2.020	2.180	2.020	2.060	2.003	155,700
2022-02-21	2.040	2.160	2.020	2.020	1.965	114,700
2022-02-18	2.080	2.100	2.040	2.060	2.003	32,800
2022-02-17	2.160	2.160	2.060	2.100	2.042	13,000
2022-02-15	2.140	2.140	2.020	2.080	2.023	74,400
2022-02-14	2.100	2.180	2.100	2.140	2.081	19,000
2022-02-11	2.080	2.160	2.060	2.120	2.062	68,700
2022-02-10	2.120	2.180	2.080	2.080	2.023	30,000
2022-02-09	2.160	2.180	2.140	2.160	2.101	41,500
2022-02-08	2.180	2.180	2.160	2.180	2.120	4,800
2022-02-07	2.180	2.220	2.100	2.180	2.120	13,700
2022-02-04	2.160	2.220	2.160	2.180	2.120	15,100

← NewerPage 19 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.