WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.960 | 5.050 | 4.920 | 5.000 | 5.000 | 127,962,300 |
| 2026-10-14 | 5.000 | 5.050 | 4.960 | 5.000 | 5.000 | 133,701,600 |
| 2026-10-12 | 4.960 | 5.050 | 4.960 | 5.000 | 5.000 | 168,480,600 |
| 2026-10-09 | 4.920 | 4.960 | 4.900 | 4.940 | 4.940 | 98,264,148 |
| 2026-10-08 | 4.960 | 4.980 | 4.900 | 4.900 | 4.900 | 130,629,461 |
| 2026-10-07 | 4.860 | 4.980 | 4.820 | 4.960 | 4.960 | 469,931,656 |
| 2026-10-06 | 4.600 | 4.780 | 4.560 | 4.780 | 4.780 | 183,246,656 |
| 2026-10-05 | 4.680 | 4.700 | 4.600 | 4.640 | 4.640 | 80,894,930 |
| 2026-10-02 | 4.620 | 4.640 | 4.600 | 4.600 | 4.600 | 67,410,359 |
| 2026-10-01 | 4.680 | 4.720 | 4.560 | 4.600 | 4.600 | 116,327,562 |
| 2026-09-30 | 4.760 | 4.780 | 4.660 | 4.700 | 4.700 | 163,092,600 |
| 2026-09-29 | 4.780 | 4.780 | 4.740 | 4.740 | 4.740 | 56,696,200 |
| 2026-09-28 | 4.740 | 4.800 | 4.720 | 4.780 | 4.780 | 45,557,200 |
| 2026-09-25 | 4.780 | 4.820 | 4.740 | 4.760 | 4.760 | 80,835,914 |
| 2026-09-24 | 4.860 | 4.880 | 4.760 | 4.800 | 4.800 | 178,276,953 |
| 2026-09-23 | 4.780 | 4.860 | 4.780 | 4.820 | 4.820 | 90,836,867 |
| 2026-09-22 | 4.740 | 4.840 | 4.720 | 4.780 | 4.780 | 113,183,789 |
| 2026-09-21 | 4.760 | 4.780 | 4.700 | 4.740 | 4.740 | 63,980,020 |
| 2026-09-18 | 4.720 | 4.760 | 4.660 | 4.760 | 4.760 | 59,238,844 |
| 2026-09-17 | 4.660 | 4.740 | 4.660 | 4.720 | 4.720 | 97,562,539 |
| 2026-09-16 | 4.740 | 4.740 | 4.640 | 4.640 | 4.640 | 65,414,016 |
| 2026-09-15 | 4.700 | 4.760 | 4.700 | 4.700 | 4.700 | 79,945,172 |
| 2026-09-14 | 4.720 | 4.740 | 4.660 | 4.660 | 4.660 | 52,842,504 |
| 2026-09-11 | 4.740 | 4.760 | 4.700 | 4.700 | 4.700 | 49,042,938 |
| 2026-09-10 | 4.800 | 4.820 | 4.720 | 4.740 | 4.740 | 74,341,852 |
| 2026-09-09 | 4.840 | 4.840 | 4.780 | 4.800 | 4.800 | 66,730,539 |
| 2026-09-08 | 4.880 | 4.880 | 4.820 | 4.820 | 4.820 | 56,818,199 |
| 2026-09-07 | 4.800 | 4.900 | 4.800 | 4.840 | 4.840 | 125,050,672 |
| 2026-09-04 | 4.720 | 4.800 | 4.720 | 4.780 | 4.780 | 69,287,000 |
| 2026-09-03 | 4.640 | 4.760 | 4.640 | 4.740 | 4.740 | 89,322,680 |
| 2026-09-02 | 4.760 | 4.780 | 4.580 | 4.620 | 4.620 | 228,125,750 |
| 2026-09-01 | 4.840 | 4.840 | 4.760 | 4.760 | 4.760 | 101,215,117 |
| 2026-08-31 | 4.840 | 4.840 | 4.800 | 4.820 | 4.820 | 37,329,473 |
| 2026-08-28 | 4.920 | 4.940 | 4.840 | 4.860 | 4.860 | 117,670,844 |
| 2026-08-27 | 4.900 | 4.980 | 4.900 | 4.940 | 4.940 | 230,236,625 |
| 2026-08-26 | 4.840 | 4.900 | 4.820 | 4.860 | 4.860 | 89,687,711 |
| 2026-08-25 | 4.860 | 4.860 | 4.820 | 4.820 | 4.820 | 44,095,336 |
| 2026-08-24 | 4.900 | 4.900 | 4.840 | 4.840 | 4.840 | 31,561,734 |
| 2026-08-21 | 4.900 | 4.920 | 4.860 | 4.880 | 4.880 | 45,611,832 |
| 2026-08-20 | 4.900 | 4.940 | 4.880 | 4.880 | 4.880 | 82,350,461 |
| 2026-08-19 | 4.940 | 4.960 | 4.880 | 4.880 | 4.880 | 102,057,648 |
| 2026-08-18 | 5.000 | 5.100 | 4.940 | 4.960 | 4.960 | 132,143,406 |
| 2026-08-17 | 4.860 | 5.050 | 4.860 | 4.960 | 4.960 | 183,375,688 |
| 2026-08-14 | 4.840 | 4.960 | 4.800 | 4.860 | 4.860 | 175,617,281 |
| 2026-08-13 | 4.780 | 4.800 | 4.740 | 4.800 | 4.800 | 89,487,789 |
| 2026-08-11 | 4.780 | 4.840 | 4.760 | 4.800 | 4.800 | 188,805,375 |
| 2026-08-10 | 4.920 | 4.920 | 4.880 | 4.880 | 4.880 | 50,746,352 |
| 2026-08-07 | 4.920 | 4.980 | 4.920 | 4.940 | 4.940 | 143,970,828 |
| 2026-08-06 | 4.840 | 4.940 | 4.800 | 4.920 | 4.920 | 181,108,969 |
| 2026-08-05 | 4.960 | 4.960 | 4.800 | 4.820 | 4.820 | 201,422,562 |
| 2026-08-04 | 4.960 | 4.980 | 4.920 | 4.920 | 4.920 | 56,805,945 |
| 2026-08-03 | 4.860 | 4.960 | 4.840 | 4.960 | 4.960 | 164,849,172 |
| 2026-07-31 | 4.800 | 4.960 | 4.800 | 4.860 | 4.860 | 392,702,438 |
| 2026-07-30 | 4.860 | 4.900 | 4.740 | 4.800 | 4.800 | 254,892,078 |
| 2026-07-27 | 5.100 | 5.150 | 4.860 | 4.900 | 4.900 | 346,927,219 |
| 2026-07-24 | 5.250 | 5.300 | 5.050 | 5.100 | 5.100 | 213,011,781 |
| 2026-07-23 | 5.500 | 5.600 | 5.350 | 5.400 | 5.400 | 109,923,180 |
| 2026-07-22 | 5.500 | 5.550 | 5.400 | 5.450 | 5.450 | 128,806,320 |
| 2026-07-21 | 5.500 | 5.550 | 5.400 | 5.450 | 5.450 | 84,729,766 |
| 2026-07-20 | 5.450 | 5.550 | 5.350 | 5.450 | 5.450 | 97,954,156 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.1438 THB |
| 2025-11-27 | 0.0669 THB |
| 2025-05-07 | 0.1237 THB |
| 2024-11-21 | 0.0669 THB |
| 2024-05-09 | 0.1170 THB |
| 2023-11-22 | 0.0669 THB |
| 2023-05-11 | 0.1003 THB |
| 2022-11-25 | 0.0669 THB |
| 2022-05-05 | 0.0735 THB |
| 2021-11-25 | 0.0267 THB |
| 2021-05-07 | 0.0635 THB |
| 2020-11-26 | 0.0367 THB |
| 2020-05-08 | 0.0535 THB |
| 2019-11-21 | 0.0815 THB |
| 2019-05-09 | 0.0833 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.