Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.200	2.200	2.140	2.180	2.120	28,600
2022-02-02	2.180	2.240	2.120	2.120	2.062	103,100
2022-02-01	2.080	2.100	2.080	2.080	2.023	6,400
2022-01-31	2.040	2.100	2.040	2.080	2.023	64,100
2022-01-28	2.280	2.280	2.020	2.020	1.965	143,000
2022-01-27	2.160	2.200	2.160	2.180	2.120	2,600
2022-01-26	2.260	2.260	2.260	2.260	2.198	200
2022-01-25	2.200	2.280	2.160	2.240	2.178	19,600
2022-01-24	2.200	2.220	2.200	2.200	2.140	22,000
2022-01-21	2.220	2.220	2.180	2.200	2.140	72,100
2022-01-20	2.220	2.280	2.220	2.220	2.159	29,800
2022-01-19	2.280	2.280	2.220	2.220	2.159	92,600
2022-01-18	2.280	2.280	2.220	2.280	2.217	77,600
2022-01-17	2.300	2.360	2.280	2.280	2.217	82,900
2022-01-14	2.300	2.360	2.300	2.300	2.237	109,400
2022-01-13	2.280	2.320	2.280	2.300	2.237	49,900
2022-01-12	2.280	2.340	2.280	2.280	2.217	147,800
2022-01-11	2.280	2.300	2.240	2.280	2.217	19,700
2022-01-10	2.260	2.280	2.200	2.280	2.217	111,600
2022-01-07	2.360	2.380	2.100	2.200	2.140	649,900
2022-01-06	2.380	2.420	2.300	2.340	2.276	76,100
2022-01-05	2.400	2.400	2.360	2.380	2.315	22,400
2022-01-04	2.300	2.480	2.100	2.380	2.315	80,000
2021-12-30	2.400	2.400	2.380	2.380	2.315	3,000
2021-12-29	2.380	2.420	2.380	2.420	2.354	61,600
2021-12-28	2.380	2.400	2.380	2.380	2.315	21,400
2021-12-27	2.360	2.460	2.360	2.420	2.354	39,600
2021-12-24	2.360	2.360	2.360	2.360	2.295	34,000
2021-12-23	2.360	2.360	2.360	2.360	2.295	4,500
2021-12-22	2.380	2.380	2.360	2.380	2.315	2,800
2021-12-21	2.380	2.400	2.380	2.380	2.315	2,100
2021-12-20	2.360	2.360	2.360	2.360	2.295	5,900
2021-12-17	2.420	2.480	2.360	2.360	2.295	78,600
2021-12-16	2.480	2.480	2.380	2.380	2.315	22,200
2021-12-15	2.480	2.480	2.420	2.420	2.354	3,700
2021-12-14	2.380	2.460	2.380	2.420	2.354	22,300
2021-12-13	2.360	2.500	2.340	2.380	2.315	47,200
2021-12-09	2.380	2.400	2.320	2.400	2.334	91,900
2021-12-08	2.480	2.480	2.360	2.380	2.315	58,800
2021-12-07	2.340	2.380	2.340	2.360	2.295	41,200
2021-12-03	2.340	2.360	2.340	2.340	2.276	35,400
2021-12-02	2.300	2.500	2.260	2.400	2.334	39,500
2021-12-01	2.360	2.440	2.360	2.420	2.354	8,200
2021-11-30	2.460	2.460	2.360	2.360	2.295	21,700
2021-11-29	2.320	2.400	2.300	2.360	2.295	93,300
2021-11-26	2.420	2.440	2.300	2.420	2.354	34,300
2021-11-25	2.420	2.500	2.420	2.480	2.412	20,300
2021-11-24	2.460	2.460	2.420	2.440	2.373	46,400
2021-11-23	2.420	2.500	2.420	2.460	2.392	160,800
2021-11-22	2.500	2.500	2.400	2.420	2.354	118,000
2021-11-19	2.440	2.440	2.400	2.400	2.334	11,000
2021-11-18	2.400	2.420	2.380	2.400	2.334	61,500
2021-11-17	2.440	2.440	2.340	2.400	2.334	5,900
2021-11-16	2.480	2.480	2.440	2.440	2.373	12,800
2021-11-15	2.500	2.500	2.480	2.480	2.412	39,200
2021-11-12	2.480	2.540	2.400	2.460	2.392	21,900
2021-11-11	2.460	2.460	2.420	2.420	2.354	20,100
2021-11-10	2.480	2.480	2.460	2.460	2.392	13,700
2021-11-09	2.420	2.420	2.400	2.400	2.334	64,900
2021-11-08	2.460	2.460	2.420	2.420	2.354	38,400

← NewerPage 20 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.