WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.820 | 4.920 | 4.820 | 4.880 | 4.291 | 51,191,328 |
| 2024-04-25 | 4.860 | 4.880 | 4.800 | 4.840 | 4.256 | 37,778,820 |
| 2024-04-24 | 4.800 | 4.880 | 4.780 | 4.860 | 4.274 | 55,964,199 |
| 2024-04-23 | 4.680 | 4.800 | 4.680 | 4.760 | 4.186 | 35,931,680 |
| 2024-04-22 | 4.720 | 4.780 | 4.660 | 4.660 | 4.098 | 55,817,930 |
| 2024-04-19 | 4.700 | 4.740 | 4.640 | 4.680 | 4.115 | 73,059,328 |
| 2024-04-18 | 4.820 | 4.840 | 4.760 | 4.780 | 4.203 | 43,020,168 |
| 2024-04-17 | 4.780 | 4.840 | 4.760 | 4.800 | 4.221 | 43,231,961 |
| 2024-04-11 | 4.880 | 4.880 | 4.780 | 4.840 | 4.256 | 39,469,312 |
| 2024-04-10 | 4.820 | 4.920 | 4.820 | 4.900 | 4.309 | 62,547,031 |
| 2024-04-09 | 4.740 | 4.840 | 4.720 | 4.820 | 4.239 | 45,012,992 |
| 2024-04-05 | 4.720 | 4.760 | 4.720 | 4.720 | 4.151 | 24,458,641 |
| 2024-04-04 | 4.760 | 4.780 | 4.720 | 4.720 | 4.151 | 29,851,750 |
| 2024-04-03 | 4.860 | 4.860 | 4.760 | 4.760 | 4.186 | 36,526,168 |
| 2024-04-02 | 4.840 | 4.880 | 4.800 | 4.860 | 4.274 | 37,489,070 |
| 2024-04-01 | 4.760 | 4.860 | 4.760 | 4.820 | 4.239 | 34,935,434 |
| 2024-03-29 | 4.800 | 4.820 | 4.740 | 4.760 | 4.186 | 45,775,551 |
| 2024-03-28 | 4.780 | 4.840 | 4.780 | 4.800 | 4.221 | 40,376,953 |
| 2024-03-27 | 4.760 | 4.860 | 4.760 | 4.780 | 4.203 | 49,013,680 |
| 2024-03-26 | 4.820 | 4.820 | 4.700 | 4.780 | 4.203 | 92,586,484 |
| 2024-03-25 | 4.820 | 4.840 | 4.780 | 4.800 | 4.221 | 44,170,000 |
| 2024-03-22 | 4.800 | 4.840 | 4.780 | 4.820 | 4.239 | 34,374,602 |
| 2024-03-21 | 4.800 | 4.840 | 4.780 | 4.820 | 4.239 | 40,920,352 |
| 2024-03-20 | 4.780 | 4.800 | 4.740 | 4.780 | 4.203 | 39,706,922 |
| 2024-03-19 | 4.760 | 4.780 | 4.700 | 4.760 | 4.186 | 72,449,852 |
| 2024-03-18 | 4.800 | 4.840 | 4.760 | 4.780 | 4.203 | 45,233,246 |
| 2024-03-15 | 4.820 | 4.840 | 4.760 | 4.800 | 4.221 | 42,668,961 |
| 2024-03-14 | 4.800 | 4.840 | 4.780 | 4.820 | 4.239 | 23,847,391 |
| 2024-03-13 | 4.800 | 4.840 | 4.780 | 4.800 | 4.221 | 42,108,566 |
| 2024-03-12 | 4.800 | 4.800 | 4.740 | 4.780 | 4.203 | 51,136,238 |
| 2024-03-11 | 4.800 | 4.800 | 4.740 | 4.780 | 4.203 | 37,467,461 |
| 2024-03-08 | 4.720 | 4.800 | 4.720 | 4.800 | 4.221 | 39,581,000 |
| 2024-03-07 | 4.720 | 4.740 | 4.680 | 4.720 | 4.151 | 37,510,738 |
| 2024-03-06 | 4.620 | 4.720 | 4.620 | 4.700 | 4.133 | 62,481,152 |
| 2024-03-05 | 4.580 | 4.640 | 4.540 | 4.640 | 4.080 | 68,980,844 |
| 2024-03-04 | 4.560 | 4.600 | 4.500 | 4.560 | 4.010 | 47,897,152 |
| 2024-03-01 | 4.600 | 4.660 | 4.580 | 4.580 | 4.028 | 42,783,719 |
| 2024-02-29 | 4.580 | 4.660 | 4.560 | 4.600 | 4.045 | 80,340,727 |
| 2024-02-28 | 4.520 | 4.580 | 4.500 | 4.540 | 3.992 | 64,695,406 |
| 2024-02-27 | 4.640 | 4.660 | 4.520 | 4.540 | 3.992 | 109,627,297 |
| 2024-02-23 | 4.680 | 4.720 | 4.680 | 4.700 | 4.133 | 29,628,811 |
| 2024-02-22 | 4.800 | 4.800 | 4.660 | 4.680 | 4.115 | 126,798,797 |
| 2024-02-21 | 4.780 | 4.840 | 4.740 | 4.820 | 4.239 | 39,238,879 |
| 2024-02-20 | 4.840 | 4.860 | 4.740 | 4.780 | 4.203 | 60,039,312 |
| 2024-02-19 | 4.820 | 4.920 | 4.820 | 4.860 | 4.274 | 28,797,539 |
| 2024-02-16 | 4.860 | 4.900 | 4.820 | 4.840 | 4.256 | 43,313,594 |
| 2024-02-15 | 4.880 | 4.900 | 4.840 | 4.860 | 4.274 | 25,243,189 |
| 2024-02-14 | 4.860 | 4.900 | 4.840 | 4.880 | 4.291 | 48,215,578 |
| 2024-02-13 | 4.900 | 4.960 | 4.880 | 4.900 | 4.309 | 38,906,941 |
| 2024-02-12 | 4.920 | 4.940 | 4.880 | 4.920 | 4.327 | 39,853,910 |
| 2024-02-09 | 4.880 | 4.940 | 4.860 | 4.920 | 4.327 | 48,539,738 |
| 2024-02-08 | 4.920 | 4.920 | 4.860 | 4.880 | 4.291 | 39,778,527 |
| 2024-02-07 | 4.900 | 4.940 | 4.840 | 4.920 | 4.327 | 62,087,992 |
| 2024-02-06 | 4.740 | 4.900 | 4.740 | 4.900 | 4.309 | 150,700,609 |
| 2024-02-05 | 4.760 | 4.780 | 4.720 | 4.720 | 4.151 | 39,905,527 |
| 2024-02-02 | 4.740 | 4.800 | 4.740 | 4.780 | 4.203 | 66,232,539 |
| 2024-02-01 | 4.740 | 4.760 | 4.680 | 4.720 | 4.151 | 59,091,312 |
| 2024-01-31 | 4.740 | 4.740 | 4.640 | 4.740 | 4.168 | 74,843,531 |
| 2024-01-30 | 4.720 | 4.780 | 4.680 | 4.760 | 4.186 | 81,974,203 |
| 2024-01-29 | 4.680 | 4.720 | 4.620 | 4.700 | 4.133 | 42,813,406 |
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.