WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.050 | 5.200 | 5.050 | 5.150 | 4.636 | 27,218,410 |
| 2024-07-25 | 5.000 | 5.100 | 4.980 | 5.050 | 4.546 | 21,829,439 |
| 2024-07-24 | 5.050 | 5.100 | 4.980 | 5.050 | 4.546 | 52,700,762 |
| 2024-07-23 | 5.150 | 5.150 | 5.000 | 5.050 | 4.546 | 28,139,740 |
| 2024-07-19 | 5.200 | 5.250 | 5.050 | 5.100 | 4.591 | 47,164,289 |
| 2024-07-18 | 5.150 | 5.300 | 5.150 | 5.250 | 4.726 | 59,357,832 |
| 2024-07-17 | 5.150 | 5.250 | 5.050 | 5.100 | 4.591 | 25,267,230 |
| 2024-07-16 | 5.150 | 5.250 | 5.100 | 5.150 | 4.636 | 51,589,727 |
| 2024-07-15 | 5.000 | 5.200 | 4.980 | 5.150 | 4.636 | 75,000,812 |
| 2024-07-12 | 5.000 | 5.100 | 4.960 | 5.050 | 4.546 | 70,879,805 |
| 2024-07-11 | 4.900 | 4.940 | 4.900 | 4.920 | 4.429 | 25,154,779 |
| 2024-07-10 | 4.920 | 4.940 | 4.860 | 4.880 | 4.393 | 34,383,609 |
| 2024-07-09 | 4.940 | 4.960 | 4.860 | 4.920 | 4.429 | 60,808,820 |
| 2024-07-08 | 5.000 | 5.050 | 4.940 | 4.960 | 4.465 | 49,540,434 |
| 2024-07-05 | 4.920 | 5.000 | 4.900 | 5.000 | 4.501 | 48,898,840 |
| 2024-07-04 | 4.900 | 4.940 | 4.860 | 4.900 | 4.411 | 35,568,660 |
| 2024-07-03 | 4.820 | 4.880 | 4.800 | 4.860 | 4.375 | 22,468,590 |
| 2024-07-02 | 4.880 | 4.960 | 4.820 | 4.840 | 4.357 | 78,209,766 |
| 2024-07-01 | 4.860 | 4.960 | 4.860 | 4.900 | 4.411 | 46,791,391 |
| 2024-06-28 | 4.840 | 4.880 | 4.780 | 4.840 | 4.357 | 96,274,352 |
| 2024-06-27 | 4.940 | 4.960 | 4.820 | 4.840 | 4.357 | 76,969,883 |
| 2024-06-26 | 4.980 | 5.000 | 4.880 | 4.940 | 4.447 | 107,032,000 |
| 2024-06-25 | 5.050 | 5.050 | 4.980 | 4.980 | 4.483 | 88,052,578 |
| 2024-06-24 | 4.940 | 5.050 | 4.940 | 5.000 | 4.501 | 145,555,594 |
| 2024-06-21 | 5.050 | 5.050 | 4.820 | 4.920 | 4.429 | 236,204,000 |
| 2024-06-20 | 5.300 | 5.350 | 4.980 | 5.050 | 4.546 | 144,640,094 |
| 2024-06-19 | 5.350 | 5.450 | 5.350 | 5.350 | 4.816 | 78,614,953 |
| 2024-06-18 | 5.300 | 5.400 | 5.250 | 5.300 | 4.771 | 16,980,660 |
| 2024-06-17 | 5.300 | 5.350 | 5.200 | 5.300 | 4.771 | 32,016,311 |
| 2024-06-14 | 5.250 | 5.400 | 5.250 | 5.300 | 4.771 | 31,659,961 |
| 2024-06-13 | 5.300 | 5.400 | 5.250 | 5.250 | 4.726 | 44,198,621 |
| 2024-06-12 | 5.300 | 5.400 | 5.250 | 5.300 | 4.771 | 39,608,480 |
| 2024-06-11 | 5.400 | 5.400 | 5.250 | 5.300 | 4.771 | 77,852,578 |
| 2024-06-10 | 5.400 | 5.500 | 5.400 | 5.450 | 4.906 | 27,618,619 |
| 2024-06-07 | 5.400 | 5.500 | 5.350 | 5.400 | 4.861 | 52,532,129 |
| 2024-06-06 | 5.400 | 5.500 | 5.350 | 5.400 | 4.861 | 42,297,859 |
| 2024-06-05 | 5.600 | 5.600 | 5.400 | 5.450 | 4.906 | 52,350,449 |
| 2024-06-04 | 5.550 | 5.650 | 5.400 | 5.600 | 5.041 | 108,234,398 |
| 2024-05-31 | 5.350 | 5.450 | 5.300 | 5.450 | 4.906 | 63,525,660 |
| 2024-05-30 | 5.300 | 5.350 | 5.250 | 5.300 | 4.771 | 87,819,273 |
| 2024-05-29 | 5.450 | 5.500 | 5.350 | 5.400 | 4.861 | 49,592,160 |
| 2024-05-28 | 5.550 | 5.550 | 5.400 | 5.450 | 4.906 | 37,882,578 |
| 2024-05-27 | 5.550 | 5.650 | 5.500 | 5.500 | 4.951 | 88,882,648 |
| 2024-05-24 | 5.400 | 5.600 | 5.400 | 5.500 | 4.951 | 135,126,500 |
| 2024-05-23 | 5.500 | 5.550 | 5.400 | 5.450 | 4.906 | 107,600,398 |
| 2024-05-21 | 5.500 | 5.550 | 5.450 | 5.500 | 4.951 | 43,571,738 |
| 2024-05-20 | 5.500 | 5.550 | 5.450 | 5.450 | 4.906 | 104,861,102 |
| 2024-05-17 | 5.450 | 5.450 | 5.300 | 5.400 | 4.861 | 58,179,871 |
| 2024-05-16 | 5.250 | 5.450 | 5.200 | 5.450 | 4.906 | 109,848,203 |
| 2024-05-15 | 5.250 | 5.250 | 5.150 | 5.200 | 4.681 | 42,758,762 |
| 2024-05-14 | 5.300 | 5.350 | 5.200 | 5.250 | 4.726 | 41,249,434 |
| 2024-05-13 | 5.200 | 5.400 | 5.150 | 5.300 | 4.771 | 156,321,906 |
| 2024-05-10 | 4.980 | 5.050 | 4.960 | 5.050 | 4.546 | 23,917,980 |
| 2024-05-09 | 4.960 | 5.000 | 4.940 | 5.000 | 4.501 | 45,628,992 |
| 2024-05-08 | 5.050 | 5.100 | 5.000 | 5.050 | 4.441 | 56,899,566 |
| 2024-05-07 | 5.150 | 5.150 | 5.050 | 5.050 | 4.441 | 40,127,000 |
| 2024-05-03 | 5.100 | 5.150 | 5.050 | 5.100 | 4.485 | 44,048,594 |
| 2024-05-02 | 5.000 | 5.150 | 5.000 | 5.100 | 4.485 | 95,074,672 |
| 2024-04-30 | 5.050 | 5.050 | 4.960 | 5.000 | 4.397 | 83,850,070 |
| 2024-04-29 | 4.900 | 5.100 | 4.900 | 5.000 | 4.397 | 143,459,906 |
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.