Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.370	0.400	0.360	0.400	0.400	1,200
2025-10-17	0.380	0.400	0.380	0.380	0.380	1,400
2025-10-16	0.370	0.380	0.370	0.380	0.380	3,100
2025-10-15	0.380	0.400	0.370	0.380	0.380	6,400
2025-10-14	0.400	0.400	0.380	0.380	0.380	3,000
2025-10-09	0.380	0.400	0.380	0.400	0.400	6,200
2025-10-08	0.380	0.380	0.350	0.380	0.380	25,100
2025-10-07	0.380	0.400	0.380	0.390	0.390	6,700
2025-10-06	0.380	0.400	0.370	0.390	0.390	4,358
2025-10-03	0.380	0.390	0.370	0.370	0.370	32,200
2025-10-02	0.380	0.400	0.380	0.380	0.380	15,700
2025-10-01	0.380	0.390	0.380	0.380	0.380	99,100
2025-09-30	0.400	0.410	0.360	0.390	0.390	100,100
2025-09-29	0.410	0.420	0.400	0.400	0.400	17,900
2025-09-26	0.430	0.440	0.410	0.420	0.420	32,200
2025-09-25	0.400	0.440	0.370	0.440	0.440	97,100
2025-09-24	0.400	0.430	0.390	0.420	0.420	21,100
2025-09-23	0.410	0.430	0.400	0.400	0.400	56,300
2025-09-22	0.420	0.440	0.410	0.430	0.430	30,903
2025-09-19	0.430	0.450	0.410	0.410	0.410	175,100
2025-09-18	0.410	0.430	0.400	0.410	0.410	28,000
2025-09-17	0.400	0.430	0.390	0.420	0.420	36,800
2025-09-16	0.420	0.420	0.390	0.410	0.410	67,400
2025-09-15	0.420	0.420	0.390	0.390	0.390	44,900
2025-09-12	0.400	0.420	0.390	0.390	0.390	88,700
2025-09-11	0.400	0.410	0.390	0.390	0.390	18,100
2025-09-10	0.430	0.440	0.390	0.390	0.390	81,200
2025-09-09	0.390	0.430	0.390	0.400	0.400	10,700
2025-09-08	0.380	0.390	0.380	0.380	0.380	15,200
2025-09-05	0.370	0.390	0.370	0.380	0.380	24,200
2025-09-04	0.380	0.390	0.370	0.370	0.370	66,400
2025-09-03	0.390	0.390	0.370	0.370	0.370	88,701
2025-09-02	0.390	0.400	0.380	0.390	0.390	18,200
2025-09-01	0.420	0.450	0.380	0.380	0.380	19,600
2025-08-29	0.400	0.420	0.400	0.420	0.420	15,900
2025-08-28	0.420	0.450	0.400	0.400	0.400	352,600
2025-08-27	0.380	0.470	0.380	0.410	0.410	1,187,200
2025-08-26	0.370	0.380	0.370	0.370	0.370	12,500
2025-08-25	0.380	0.380	0.360	0.370	0.370	148,400
2025-08-22	0.360	0.380	0.360	0.380	0.380	20,600
2025-08-21	0.380	0.380	0.360	0.370	0.370	48,800
2025-08-20	0.370	0.380	0.370	0.380	0.380	5,600
2025-08-19	0.380	0.380	0.360	0.370	0.370	800
2025-08-18	0.370	0.370	0.350	0.370	0.370	176,200
2025-08-15	0.380	0.380	0.360	0.360	0.360	12,900
2025-08-14	0.390	0.390	0.360	0.370	0.370	44,000
2025-08-13	0.380	0.390	0.370	0.380	0.380	117,500
2025-08-08	0.380	0.380	0.360	0.380	0.380	54,900
2025-08-07	0.390	0.390	0.380	0.380	0.380	38,700
2025-08-06	0.410	0.430	0.380	0.380	0.380	1,033,100
2025-08-05	0.410	0.410	0.400	0.410	0.410	13,600
2025-08-04	0.390	0.400	0.390	0.400	0.400	76,700
2025-08-01	0.420	0.420	0.380	0.400	0.400	90,000
2025-07-31	0.390	0.410	0.390	0.410	0.410	19,400
2025-07-30	0.410	0.410	0.400	0.410	0.410	10,100
2025-07-29	0.400	0.410	0.400	0.400	0.400	144,600
2025-07-25	0.390	0.390	0.380	0.390	0.390	3,300
2025-07-24	0.400	0.400	0.380	0.390	0.390	3,300
2025-07-23	0.330	0.390	0.330	0.390	0.390	116,400
2025-07-22	0.400	0.400	0.350	0.350	0.350	46,700

← NewerPage 5 of 21 · 1,214 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.