Thai Enger Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.430	0.440	0.410	0.410	0.410	1,225,200
2026-10-19	0.430	0.430	0.410	0.420	0.420	74,700
2026-10-15	0.430	0.430	0.410	0.430	0.430	22,100
2026-10-14	0.420	0.440	0.410	0.420	0.420	743,900
2026-10-12	0.420	0.420	0.400	0.420	0.420	82,400
2026-10-09	0.420	0.430	0.410	0.420	0.420	86,800
2026-10-08	0.430	0.430	0.410	0.420	0.420	89,940
2026-10-07	0.430	0.440	0.410	0.420	0.420	302,900
2026-10-06	0.430	0.450	0.420	0.440	0.440	472,331
2026-10-05	0.420	0.430	0.410	0.420	0.420	260,900
2026-10-02	0.430	0.430	0.410	0.420	0.420	548,200
2026-10-01	0.430	0.440	0.430	0.440	0.440	135,400
2026-09-30	0.440	0.470	0.410	0.430	0.430	657,800
2026-09-29	0.440	0.460	0.430	0.440	0.440	877,900
2026-09-28	0.440	0.450	0.430	0.430	0.430	163,700
2026-09-25	0.430	0.470	0.430	0.440	0.440	620,400
2026-09-24	0.440	0.450	0.430	0.440	0.440	425,010
2026-09-23	0.440	0.460	0.440	0.450	0.450	1,047,300
2026-09-22	0.440	0.470	0.430	0.440	0.440	1,135,700
2026-09-21	0.440	0.450	0.430	0.440	0.440	307,700
2026-09-18	0.430	0.450	0.430	0.440	0.440	997,000
2026-09-17	0.450	0.510	0.430	0.430	0.430	6,370,801
2026-09-16	0.430	0.470	0.430	0.440	0.440	101,900
2026-09-15	0.460	0.470	0.430	0.440	0.440	482,700
2026-09-14	0.450	0.480	0.450	0.450	0.450	135,300
2026-09-11	0.470	0.470	0.440	0.460	0.460	709,600
2026-09-10	0.490	0.490	0.460	0.470	0.470	718,202
2026-09-09	0.420	0.510	0.410	0.480	0.480	5,820,701
2026-09-08	0.430	0.440	0.420	0.430	0.430	436,610
2026-09-07	0.400	0.470	0.400	0.430	0.430	2,955,301
2026-09-04	0.410	0.410	0.390	0.410	0.410	225,601
2026-09-03	0.400	0.410	0.400	0.410	0.410	330,600
2026-09-02	0.420	0.420	0.400	0.400	0.400	343,000
2026-09-01	0.440	0.450	0.410	0.420	0.420	618,100
2026-08-31	0.460	0.460	0.440	0.440	0.440	350,300
2026-08-28	0.480	0.480	0.450	0.460	0.460	302,711
2026-08-27	0.460	0.490	0.450	0.480	0.480	446,900
2026-08-26	0.470	0.480	0.450	0.470	0.470	199,500
2026-08-25	0.420	0.530	0.410	0.470	0.470	5,811,011
2026-08-24	0.420	0.430	0.410	0.430	0.430	191,000
2026-08-21	0.430	0.440	0.410	0.410	0.410	183,500
2026-08-20	0.410	0.440	0.400	0.420	0.420	413,900
2026-08-19	0.410	0.430	0.400	0.400	0.400	345,110
2026-08-18	0.450	0.450	0.420	0.420	0.420	301,410
2026-08-17	0.450	0.450	0.440	0.440	0.440	427,400
2026-08-14	0.450	0.460	0.430	0.430	0.430	162,813
2026-08-13	0.440	0.460	0.430	0.450	0.450	437,600
2026-08-11	0.460	0.470	0.440	0.450	0.450	318,700
2026-08-10	0.470	0.500	0.450	0.460	0.460	916,700
2026-08-07	0.480	0.500	0.470	0.500	0.500	608,500
2026-08-06	0.490	0.510	0.480	0.480	0.480	422,600
2026-08-05	0.490	0.520	0.490	0.500	0.500	436,449
2026-08-04	0.510	0.520	0.490	0.490	0.490	158,700
2026-08-03	0.500	0.520	0.500	0.510	0.510	108,520
2026-07-31	0.500	0.520	0.500	0.500	0.500	220,505
2026-07-30	0.510	0.510	0.490	0.500	0.500	506,600
2026-07-27	0.520	0.530	0.500	0.510	0.510	135,903
2026-07-24	0.510	0.540	0.500	0.520	0.520	307,800
2026-07-23	0.520	0.530	0.510	0.510	0.510	339,001
2026-07-22	0.510	0.520	0.500	0.510	0.510	211,540

Page 1 of 5 · 241 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.