Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.270	0.270	0.240	0.260	0.260	915,500
2026-01-19	0.280	0.280	0.260	0.270	0.270	346,100
2026-01-16	0.280	0.290	0.270	0.290	0.290	25,000
2026-01-15	0.290	0.290	0.250	0.270	0.270	158,200
2026-01-14	0.290	0.290	0.290	0.290	0.290	2,100
2026-01-13	0.290	0.300	0.280	0.280	0.280	92,700
2026-01-12	0.280	0.320	0.280	0.290	0.290	367,300
2026-01-09	0.280	0.300	0.270	0.290	0.290	156,100
2026-01-08	0.270	0.300	0.260	0.280	0.280	247,900
2026-01-07	0.290	0.320	0.280	0.280	0.280	544,100
2026-01-06	0.310	0.310	0.250	0.280	0.280	1,202,302
2026-01-05	0.350	0.360	0.300	0.300	0.300	299,100
2025-12-30	0.360	0.370	0.320	0.340	0.340	453,300
2025-12-29	0.290	0.370	0.290	0.360	0.360	1,142,602
2025-12-26	0.280	0.310	0.280	0.280	0.280	318,700
2025-12-25	0.320	0.320	0.280	0.280	0.280	346,500
2025-12-24	0.340	0.350	0.320	0.320	0.320	392,700
2025-12-23	0.360	0.360	0.330	0.340	0.340	302,000
2025-12-22	0.360	0.400	0.350	0.350	0.350	505,700
2025-12-19	0.380	0.430	0.360	0.370	0.370	582,200
2025-12-18	0.410	0.420	0.350	0.380	0.380	736,700
2025-12-17	0.440	0.460	0.400	0.410	0.410	1,083,200
2025-12-16	0.430	0.490	0.390	0.420	0.420	2,372,000
2025-12-15	0.400	0.480	0.400	0.400	0.400	2,778,600
2025-12-12	0.360	0.440	0.360	0.380	0.380	641,102
2025-12-11	0.370	0.440	0.360	0.360	0.360	482,202
2025-12-09	0.410	0.450	0.340	0.360	0.360	2,418,900
2025-12-08	0.280	0.360	0.280	0.360	0.360	1,006,300
2025-12-04	0.290	0.320	0.270	0.270	0.270	1,252,000
2025-12-03	0.290	0.310	0.250	0.250	0.250	207,800
2025-12-02	0.310	0.310	0.290	0.300	0.300	9,129
2025-12-01	0.310	0.310	0.290	0.300	0.300	6,700
2025-11-28	0.290	0.320	0.280	0.290	0.290	84,100
2025-11-27	0.290	0.290	0.260	0.290	0.290	40,200
2025-11-26	0.300	0.300	0.270	0.280	0.280	2,300
2025-11-25	0.300	0.300	0.300	0.300	0.300	100
2025-11-24	0.290	0.310	0.280	0.290	0.290	10,600
2025-11-21	0.290	0.290	0.280	0.290	0.290	700
2025-11-20	0.300	0.300	0.280	0.290	0.290	79,400
2025-11-19	0.310	0.320	0.270	0.270	0.270	745,798
2025-11-18	0.270	0.330	0.270	0.280	0.280	223,759
2025-11-17	0.350	0.350	0.270	0.270	0.270	575,700
2025-11-14	0.360	0.360	0.340	0.350	0.350	13,000
2025-11-13	0.360	0.360	0.360	0.360	0.360	100
2025-11-12	0.370	0.380	0.360	0.360	0.360	12,400
2025-11-11	0.370	0.370	0.370	0.370	0.370	6,401
2025-11-10	0.350	0.360	0.340	0.360	0.360	501
2025-11-07	0.370	0.370	0.370	0.370	0.370	300
2025-11-06	0.370	0.370	0.350	0.370	0.370	4,200
2025-11-05	0.340	0.360	0.320	0.360	0.360	19,600
2025-11-04	0.360	0.370	0.360	0.360	0.360	8,100
2025-11-03	0.360	0.370	0.360	0.370	0.370	7,301
2025-10-31	0.350	0.370	0.330	0.360	0.360	101,842
2025-10-30	0.360	0.380	0.360	0.370	0.370	12,000
2025-10-29	0.360	0.380	0.360	0.360	0.360	9,500
2025-10-28	0.360	0.360	0.350	0.360	0.360	20,500
2025-10-27	0.400	0.400	0.390	0.390	0.390	200
2025-10-24	0.380	0.410	0.380	0.400	0.400	700
2025-10-22	0.400	0.400	0.380	0.380	0.380	800
2025-10-21	0.380	0.380	0.380	0.380	0.380	200

← NewerPage 4 of 5 · 241 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.