Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.500	0.500	0.450	0.450	0.450	4,300
2025-04-18	0.410	0.500	0.410	0.440	0.440	18,000
2025-04-17	0.410	0.410	0.400	0.410	0.410	15,800
2025-04-16	0.410	0.440	0.400	0.430	0.430	5,200
2025-04-11	0.400	0.440	0.390	0.440	0.440	3,100
2025-04-10	0.410	0.450	0.410	0.420	0.420	3,200
2025-04-09	0.420	0.420	0.390	0.400	0.400	700
2025-04-08	0.370	0.390	0.370	0.380	0.380	22,000
2025-04-04	0.390	0.420	0.390	0.420	0.420	9,700
2025-04-03	0.470	0.480	0.420	0.420	0.420	17,200
2025-04-02	0.440	0.440	0.400	0.410	0.410	12,500
2025-04-01	0.400	0.440	0.400	0.430	0.430	28,900
2025-03-31	0.380	0.400	0.380	0.390	0.390	2,400
2025-03-28	0.420	0.420	0.400	0.400	0.400	20,100
2025-03-27	0.400	0.400	0.390	0.400	0.400	5,200
2025-03-26	0.410	0.410	0.370	0.390	0.390	13,800
2025-03-25	0.390	0.400	0.380	0.380	0.380	54,900
2025-03-24	0.400	0.400	0.390	0.400	0.400	5,500
2025-03-21	0.440	0.450	0.400	0.400	0.400	12,000
2025-03-20	0.450	0.450	0.410	0.430	0.430	13,800
2025-03-19	0.440	0.440	0.400	0.430	0.430	52,400
2025-03-18	0.440	0.450	0.440	0.440	0.440	6,600
2025-03-17	0.500	0.500	0.440	0.440	0.440	4,800
2025-03-14	0.430	0.440	0.420	0.440	0.440	14,900
2025-03-13	0.440	0.450	0.420	0.450	0.450	14,500
2025-03-12	0.460	0.460	0.440	0.450	0.450	71,800
2025-03-11	0.470	0.470	0.430	0.440	0.440	17,700
2025-03-10	0.460	0.510	0.450	0.470	0.470	5,100
2025-03-07	0.450	0.460	0.450	0.460	0.460	19,500
2025-03-06	0.450	0.490	0.450	0.470	0.470	16,800
2025-03-05	0.410	0.470	0.410	0.450	0.450	26,500
2025-03-04	0.410	0.450	0.410	0.450	0.450	7,700
2025-03-03	0.420	0.450	0.400	0.420	0.420	14,900
2025-02-28	0.460	0.500	0.410	0.440	0.440	126,400
2025-02-27	0.500	0.510	0.490	0.510	0.510	10,700
2025-02-26	0.520	0.520	0.510	0.510	0.510	4,800
2025-02-25	0.570	0.570	0.560	0.560	0.560	1,300
2025-02-24	0.600	0.600	0.560	0.560	0.560	500
2025-02-21	0.520	0.560	0.520	0.560	0.560	13,500
2025-02-20	0.560	0.560	0.500	0.540	0.540	10,900
2025-02-19	0.500	0.520	0.500	0.520	0.520	14,800
2025-02-18	0.500	0.510	0.500	0.510	0.510	2,500
2025-02-17	0.500	0.500	0.490	0.500	0.500	19,500
2025-02-14	0.470	0.510	0.470	0.490	0.490	57,900
2025-02-13	0.570	0.580	0.430	0.460	0.460	119,200
2025-02-11	0.570	0.580	0.550	0.550	0.550	19,900
2025-02-10	0.590	0.590	0.590	0.590	0.590	100
2025-02-07	0.570	0.600	0.570	0.590	0.590	5,800
2025-02-06	0.630	0.630	0.630	0.630	0.630	1,000
2025-02-05	0.640	0.640	0.580	0.610	0.610	2,000
2025-02-04	0.610	0.610	0.600	0.600	0.600	1,800
2025-02-03	0.580	0.600	0.580	0.600	0.600	1,800
2025-01-31	0.580	0.630	0.560	0.620	0.620	20,700
2025-01-30	0.620	0.620	0.620	0.620	0.620	300
2025-01-29	0.560	0.560	0.560	0.560	0.560	38,800
2025-01-28	0.640	0.640	0.640	0.640	0.640	200
2025-01-27	0.640	0.650	0.580	0.580	0.580	3,300
2025-01-24	0.590	0.630	0.590	0.600	0.600	6,400
2025-01-23	0.620	0.630	0.620	0.630	0.630	54,600
2025-01-22	0.590	0.610	0.580	0.610	0.610	1,000

← NewerPage 7 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.