Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.400	0.400	0.380	0.400	0.400	19,400
2025-07-18	0.400	0.400	0.390	0.400	0.400	7,500
2025-07-17	0.400	0.400	0.380	0.400	0.400	22,000
2025-07-16	0.420	0.420	0.380	0.400	0.400	65,200
2025-07-15	0.400	0.410	0.400	0.410	0.410	17,100
2025-07-14	0.390	0.420	0.360	0.410	0.410	61,000
2025-07-11	0.400	0.410	0.380	0.390	0.390	54,900
2025-07-09	0.400	0.420	0.400	0.400	0.400	63,700
2025-07-08	0.400	0.410	0.390	0.400	0.400	31,800
2025-07-07	0.410	0.410	0.390	0.400	0.400	19,100
2025-07-04	0.440	0.440	0.410	0.420	0.420	4,000
2025-07-03	0.420	0.430	0.420	0.430	0.430	4,200
2025-07-02	0.420	0.430	0.400	0.430	0.430	3,100
2025-07-01	0.430	0.440	0.420	0.440	0.440	9,400
2025-06-30	0.420	0.430	0.420	0.430	0.430	3,800
2025-06-27	0.410	0.430	0.410	0.430	0.430	1,200
2025-06-26	0.390	0.430	0.390	0.430	0.430	30,300
2025-06-25	0.390	0.400	0.380	0.400	0.400	11,400
2025-06-24	0.370	0.400	0.370	0.390	0.390	6,800
2025-06-23	0.400	0.400	0.370	0.390	0.390	37,400
2025-06-20	0.460	0.460	0.400	0.400	0.400	71,700
2025-06-19	0.470	0.470	0.450	0.470	0.470	28,200
2025-06-18	0.490	0.500	0.440	0.470	0.470	10,000
2025-06-17	0.490	0.520	0.490	0.520	0.520	400
2025-06-16	0.510	0.510	0.470	0.490	0.490	12,100
2025-06-13	0.440	0.510	0.430	0.510	0.510	125,300
2025-06-12	0.510	0.510	0.470	0.490	0.490	1,500
2025-06-11	0.490	0.490	0.490	0.490	0.490	0
2025-06-10	0.490	0.500	0.470	0.490	0.490	1,600
2025-06-09	0.460	0.470	0.460	0.470	0.470	2,600
2025-06-06	0.440	0.460	0.440	0.460	0.460	8,400
2025-06-05	0.430	0.440	0.430	0.440	0.440	8,500
2025-06-04	0.490	0.490	0.410	0.430	0.430	26,500
2025-05-30	0.490	0.490	0.480	0.490	0.490	400
2025-05-29	0.530	0.530	0.460	0.470	0.470	13,900
2025-05-28	0.480	0.480	0.450	0.450	0.450	5,200
2025-05-27	0.500	0.500	0.480	0.480	0.480	2,300
2025-05-26	0.490	0.490	0.490	0.490	0.490	100
2025-05-23	0.500	0.500	0.470	0.490	0.490	1,800
2025-05-22	0.530	0.530	0.460	0.530	0.530	57,200
2025-05-21	0.550	0.550	0.530	0.530	0.530	14,600
2025-05-20	0.450	0.480	0.450	0.480	0.480	13,400
2025-05-19	0.510	0.510	0.370	0.500	0.500	1,022,300
2025-05-16	0.500	0.510	0.500	0.510	0.510	1,500
2025-05-15	0.510	0.520	0.510	0.520	0.520	800
2025-05-14	0.540	0.540	0.540	0.540	0.540	200
2025-05-13	0.570	0.570	0.560	0.560	0.560	3,200
2025-05-09	0.540	0.540	0.500	0.530	0.530	9,500
2025-05-08	0.570	0.570	0.520	0.540	0.540	139,600
2025-05-07	0.450	0.520	0.440	0.520	0.520	6,600
2025-05-06	0.440	0.530	0.440	0.530	0.530	7,100
2025-05-02	0.530	0.530	0.530	0.530	0.530	0
2025-04-30	0.500	0.530	0.500	0.530	0.530	3,500
2025-04-29	0.550	0.550	0.400	0.530	0.530	32,900
2025-04-28	0.450	0.460	0.440	0.460	0.460	600
2025-04-25	0.450	0.450	0.440	0.440	0.440	8,500
2025-04-24	0.440	0.440	0.440	0.440	0.440	8,300
2025-04-23	0.450	0.470	0.450	0.470	0.470	5,000
2025-04-22	0.450	0.450	0.420	0.450	0.450	2,300
2025-04-21	0.500	0.500	0.450	0.450	0.450	4,300

← NewerPage 6 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.