Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.520	0.540	0.500	0.520	0.520	540,631
2026-07-20	0.530	0.530	0.490	0.520	0.520	704,183
2026-07-17	0.520	0.540	0.520	0.530	0.530	1,199,940
2026-07-16	0.580	0.580	0.510	0.530	0.530	3,831,120
2026-07-15	0.600	0.630	0.580	0.580	0.580	1,146,900
2026-07-14	0.610	0.630	0.590	0.600	0.600	2,863,641
2026-07-13	0.560	0.630	0.550	0.620	0.620	6,797,701
2026-07-10	0.540	0.570	0.540	0.560	0.560	766,900
2026-07-09	0.540	0.560	0.530	0.560	0.560	2,431,901
2026-07-08	0.590	0.600	0.520	0.540	0.540	6,246,710
2026-07-07	0.500	0.660	0.500	0.610	0.610	22,490,221
2026-07-06	0.510	0.530	0.500	0.510	0.510	1,327,509
2026-07-03	0.500	0.530	0.480	0.500	0.500	2,727,000
2026-07-02	0.540	0.670	0.490	0.490	0.490	13,377,101
2026-07-01	0.560	0.560	0.510	0.540	0.540	1,049,400
2026-06-30	0.570	0.590	0.510	0.550	0.550	1,844,227
2026-06-29	0.650	0.680	0.570	0.570	0.570	4,183,010
2026-06-26	0.650	0.750	0.600	0.620	0.620	2,808,400
2026-06-25	0.700	0.700	0.660	0.680	0.680	863,767
2026-06-24	0.760	0.790	0.680	0.700	0.700	5,234,870
2026-06-23	0.820	0.830	0.700	0.740	0.740	2,524,699
2026-06-22	0.720	0.870	0.700	0.790	0.790	7,425,626
2026-06-19	0.950	0.990	0.660	0.700	0.700	11,566,220
2026-06-18	0.660	0.770	0.660	0.770	0.770	11,611,830
2026-06-17	0.520	0.590	0.520	0.590	0.590	9,697,016
2026-06-16	0.440	0.450	0.410	0.450	0.450	6,463,226
2026-06-15	0.270	0.340	0.270	0.340	0.340	457,401
2026-06-12	0.280	0.280	0.260	0.260	0.260	11,700
2026-06-11	0.270	0.290	0.270	0.270	0.270	42,400
2026-06-10	0.250	0.270	0.250	0.270	0.270	22,500
2026-06-09	0.260	0.260	0.250	0.250	0.250	37,301
2026-06-08	0.250	0.260	0.250	0.260	0.260	37,201
2026-06-05	0.260	0.260	0.250	0.260	0.260	154,600
2026-06-04	0.270	0.270	0.260	0.260	0.260	18,500
2026-06-02	0.280	0.280	0.260	0.270	0.270	31,000
2026-05-29	0.270	0.280	0.260	0.260	0.260	31,900
2026-05-28	0.270	0.280	0.270	0.280	0.280	53,500
2026-05-27	0.280	0.280	0.270	0.280	0.280	12,000
2026-05-26	0.270	0.280	0.270	0.280	0.280	801
2026-05-25	0.270	0.290	0.270	0.270	0.270	82,100
2026-05-22	0.260	0.290	0.260	0.290	0.290	76,700
2026-05-21	0.260	0.270	0.260	0.270	0.270	99,600
2026-05-20	0.260	0.260	0.260	0.260	0.260	38,400
2026-05-19	0.270	0.270	0.260	0.260	0.260	33,700
2026-05-18	0.260	0.270	0.260	0.270	0.270	45,500
2026-05-15	0.280	0.280	0.260	0.270	0.270	71,100
2026-05-14	0.280	0.280	0.270	0.280	0.280	6,515
2026-05-13	0.290	0.290	0.260	0.280	0.280	55,800
2026-05-12	0.270	0.290	0.260	0.290	0.290	21,800
2026-05-11	0.270	0.280	0.260	0.270	0.270	112,500
2026-05-08	0.290	0.290	0.280	0.280	0.280	800
2026-05-07	0.270	0.280	0.260	0.270	0.270	43,307
2026-05-06	0.260	0.280	0.260	0.260	0.260	54,417
2026-05-05	0.260	0.260	0.260	0.260	0.260	500
2026-04-30	0.250	0.270	0.250	0.270	0.270	5,400
2026-04-29	0.260	0.270	0.250	0.250	0.250	7,191
2026-04-28	0.260	0.270	0.260	0.260	0.260	63,300
2026-04-27	0.280	0.280	0.260	0.280	0.280	3,400
2026-04-24	0.290	0.290	0.260	0.260	0.260	2,100
2026-04-23	0.270	0.280	0.270	0.280	0.280	300

← NewerPage 2 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.