Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.570	0.590	0.550	0.590	0.590	58,300
2025-01-20	0.570	0.580	0.530	0.580	0.580	72,100
2025-01-17	0.540	0.590	0.540	0.580	0.580	10,700
2025-01-16	0.550	0.590	0.550	0.560	0.560	123,500
2025-01-15	0.510	0.600	0.500	0.590	0.590	131,700
2025-01-14	0.640	0.640	0.530	0.530	0.530	21,300
2025-01-13	0.620	0.620	0.590	0.620	0.620	2,300
2025-01-10	0.600	0.620	0.600	0.620	0.620	3,100
2025-01-09	0.650	0.650	0.570	0.620	0.620	16,600
2025-01-08	0.710	0.710	0.650	0.660	0.660	11,500
2025-01-07	0.650	0.650	0.630	0.640	0.640	6,200
2025-01-06	0.630	0.650	0.630	0.650	0.650	1,200
2025-01-03	0.640	0.640	0.630	0.630	0.630	3,000
2025-01-02	0.660	0.660	0.630	0.630	0.630	34,400
2024-12-30	0.630	0.680	0.620	0.680	0.680	9,300
2024-12-27	0.640	0.640	0.620	0.640	0.640	6,000
2024-12-26	0.640	0.650	0.630	0.650	0.650	4,200
2024-12-25	0.650	0.690	0.620	0.640	0.640	24,900
2024-12-24	0.660	0.660	0.630	0.640	0.640	43,500
2024-12-23	0.660	0.670	0.660	0.660	0.660	5,400
2024-12-20	0.680	0.690	0.660	0.660	0.660	27,700
2024-12-19	0.690	0.700	0.690	0.700	0.700	43,000
2024-12-18	0.700	0.720	0.680	0.700	0.700	77,300
2024-12-17	0.660	0.700	0.650	0.700	0.700	11,500
2024-12-16	0.670	0.680	0.670	0.670	0.670	13,900
2024-12-13	0.670	0.700	0.670	0.680	0.680	46,300
2024-12-12	0.720	0.720	0.680	0.680	0.680	56,300
2024-12-11	0.700	0.710	0.700	0.700	0.700	34,500
2024-12-09	0.730	0.730	0.700	0.710	0.710	257,900
2024-12-06	0.640	0.810	0.640	0.730	0.730	962,900
2024-12-04	0.650	0.650	0.630	0.640	0.640	22,100
2024-12-03	0.630	0.690	0.630	0.630	0.630	38,700
2024-12-02	0.640	0.640	0.630	0.630	0.630	11,100
2024-11-29	0.630	0.630	0.620	0.630	0.630	66,400
2024-11-28	0.620	0.640	0.600	0.630	0.630	107,400
2024-11-27	0.600	0.620	0.580	0.620	0.620	65,900
2024-11-26	0.610	0.620	0.580	0.620	0.620	47,100
2024-11-25	0.600	0.630	0.600	0.610	0.610	16,200
2024-11-22	0.630	0.630	0.600	0.630	0.630	97,600
2024-11-21	0.620	0.620	0.600	0.600	0.600	59,300
2024-11-20	0.580	0.640	0.580	0.620	0.620	131,100
2024-11-19	0.640	0.640	0.490	0.580	0.580	103,400
2024-11-18	0.650	0.680	0.610	0.620	0.620	92,300
2024-11-15	0.610	0.670	0.610	0.610	0.610	167,300
2024-11-14	0.610	0.640	0.580	0.610	0.610	144,500
2024-11-13	0.680	0.680	0.630	0.630	0.630	218,300
2024-11-12	0.710	0.740	0.680	0.680	0.680	158,800
2024-11-11	0.780	0.820	0.700	0.720	0.720	229,000
2024-11-08	0.800	0.830	0.780	0.780	0.780	249,700
2024-11-07	0.880	0.900	0.790	0.810	0.810	823,800
2024-11-06	0.760	0.910	0.750	0.790	0.790	4,990,500
2024-11-05	0.750	0.900	0.720	0.740	0.740	5,435,000
2024-11-04	0.700	0.890	0.640	0.730	0.730	4,778,900
2024-11-01	0.730	0.730	0.660	0.690	0.690	1,052,200
2024-10-31	0.590	0.770	0.580	0.770	0.770	1,527,700
2024-10-30	0.580	0.600	0.580	0.590	0.590	64,100
2024-10-29	0.600	0.610	0.590	0.590	0.590	68,300
2024-10-28	0.540	0.600	0.540	0.590	0.590	347,600
2024-10-25	0.600	0.610	0.570	0.590	0.590	149,200
2024-10-24	0.660	0.680	0.600	0.600	0.600	147,300

← NewerPage 8 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.