Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.690	0.700	0.650	0.650	0.650	51,600
2024-10-21	0.710	0.710	0.690	0.690	0.690	51,800
2024-10-18	0.730	0.740	0.700	0.700	0.700	157,400
2024-10-17	0.740	0.760	0.690	0.720	0.720	436,700
2024-10-16	0.760	0.760	0.760	0.760	0.760	0
2024-10-15	0.820	0.820	0.760	0.760	0.760	177,200
2024-10-11	0.830	0.860	0.810	0.820	0.820	185,700
2024-10-10	0.900	0.900	0.810	0.830	0.830	647,700
2024-10-09	0.780	0.960	0.770	0.830	0.830	5,212,900
2024-10-08	0.760	0.900	0.750	0.760	0.760	2,464,300
2024-10-07	1.010	1.060	0.730	0.730	0.730	3,983,900
2024-10-04	0.690	0.860	0.690	0.860	0.860	1,371,000
2024-10-03	0.680	0.680	0.660	0.660	0.660	44,700
2024-10-02	0.690	0.690	0.690	0.690	0.690	20,000
2024-10-01	0.690	0.690	0.690	0.690	0.690	5,000
2024-09-30	0.690	0.690	0.690	0.690	0.690	100
2024-09-27	0.670	0.670	0.670	0.670	0.670	2,000
2024-09-26	0.690	0.690	0.670	0.670	0.670	29,100
2024-09-25	0.700	0.700	0.690	0.690	0.690	16,600
2024-09-24	0.690	0.710	0.690	0.700	0.700	33,400
2024-09-23	0.690	0.700	0.690	0.690	0.690	81,200
2024-09-20	0.690	0.690	0.690	0.690	0.690	0
2024-09-19	0.690	0.690	0.690	0.690	0.690	19,900
2024-09-18	0.680	0.690	0.680	0.690	0.690	19,800
2024-09-17	0.680	0.680	0.680	0.680	0.680	52,400
2024-09-16	0.670	0.680	0.670	0.680	0.680	11,800
2024-09-13	0.670	0.680	0.660	0.680	0.680	3,000
2024-09-12	0.690	0.690	0.670	0.680	0.680	56,600
2024-09-11	0.660	0.690	0.660	0.690	0.690	29,500
2024-09-10	0.660	0.680	0.660	0.680	0.680	8,500
2024-09-09	0.620	0.620	0.620	0.620	0.620	0
2024-09-06	0.620	0.620	0.610	0.620	0.620	70,900
2024-09-05	0.620	0.620	0.610	0.620	0.620	41,100
2024-09-04	0.620	0.620	0.620	0.620	0.620	21,100
2024-09-03	0.580	0.610	0.580	0.610	0.610	13,200
2024-09-02	0.600	0.610	0.600	0.610	0.610	1,100
2024-08-30	0.610	0.610	0.590	0.600	0.600	7,400
2024-08-29	0.610	0.610	0.610	0.610	0.610	10,000
2024-08-28	0.590	0.620	0.590	0.620	0.620	34,000
2024-08-27	0.610	0.610	0.590	0.610	0.610	316,600
2024-08-26	0.590	0.590	0.590	0.590	0.590	82,900
2024-08-23	0.590	0.610	0.590	0.600	0.600	7,400
2024-08-22	0.590	0.590	0.580	0.590	0.590	141,200
2024-08-21	0.570	0.590	0.570	0.590	0.590	28,800
2024-08-20	0.550	0.580	0.550	0.580	0.580	13,000
2024-08-19	0.560	0.560	0.560	0.560	0.560	0
2024-08-16	0.560	0.560	0.560	0.560	0.560	1,200
2024-08-15	0.550	0.570	0.520	0.570	0.570	19,600
2024-08-14	0.570	0.570	0.540	0.540	0.540	34,600
2024-08-13	0.590	0.590	0.570	0.570	0.570	29,100
2024-08-09	0.600	0.600	0.590	0.600	0.600	57,100
2024-08-08	0.600	0.600	0.600	0.600	0.600	0
2024-08-07	0.600	0.600	0.590	0.600	0.600	23,600
2024-08-06	0.600	0.610	0.580	0.600	0.600	36,500
2024-08-05	0.610	0.620	0.590	0.600	0.600	22,200
2024-08-02	0.620	0.620	0.620	0.620	0.620	0
2024-08-01	0.640	0.640	0.590	0.620	0.620	36,300
2024-07-31	0.660	0.660	0.650	0.650	0.650	41,800
2024-07-30	0.650	0.650	0.650	0.650	0.650	0
2024-07-26	0.630	0.650	0.570	0.650	0.650	28,200

← NewerPage 9 of 21 · 1,215 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.