WHA Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	4.760	4.780	4.640	4.660	4.098	65,768,914
2024-01-25	4.740	4.780	4.660	4.760	4.186	118,383,695
2024-01-24	4.560	4.700	4.540	4.700	4.133	71,259,914
2024-01-23	4.600	4.680	4.520	4.540	3.992	117,214,797
2024-01-22	4.620	4.640	4.540	4.560	4.010	115,276,492
2024-01-19	4.720	4.760	4.640	4.640	4.080	164,018,594
2024-01-18	4.580	4.720	4.560	4.660	4.098	219,074,406
2024-01-17	4.780	4.780	4.540	4.560	4.010	300,056,594
2024-01-16	4.860	4.960	4.820	4.820	4.239	140,407,906
2024-01-15	4.800	4.880	4.800	4.840	4.256	51,003,832
2024-01-12	4.940	4.940	4.760	4.780	4.203	189,728,000
2024-01-11	4.960	4.960	4.900	4.940	4.344	46,466,566
2024-01-10	4.940	4.980	4.920	4.940	4.344	54,535,102
2024-01-09	4.980	5.050	4.940	4.940	4.344	115,546,492
2024-01-08	5.100	5.200	4.960	4.960	4.362	161,887,203
2024-01-05	5.150	5.200	5.100	5.150	4.529	33,603,129
2024-01-04	5.100	5.250	5.100	5.100	4.485	87,754,445
2024-01-03	5.150	5.200	5.100	5.100	4.485	58,098,352
2024-01-02	5.300	5.350	5.150	5.150	4.529	76,212,477
2023-12-28	5.300	5.350	5.250	5.300	4.661	31,300,189
2023-12-27	5.250	5.350	5.250	5.300	4.661	42,386,207
2023-12-26	5.150	5.300	5.150	5.250	4.617	47,662,262
2023-12-25	5.200	5.250	5.150	5.150	4.529	28,345,939
2023-12-22	5.150	5.250	5.150	5.250	4.617	30,411,090
2023-12-21	5.050	5.200	5.050	5.150	4.529	38,608,320
2023-12-20	5.050	5.100	5.000	5.100	4.485	19,230,320
2023-12-19	5.050	5.100	4.940	5.000	4.397	51,598,441
2023-12-18	5.050	5.100	5.000	5.100	4.485	19,317,609
2023-12-15	5.000	5.150	4.980	5.050	4.441	68,922,305
2023-12-14	5.050	5.050	5.000	5.000	4.397	37,988,000
2023-12-13	5.050	5.100	5.000	5.000	4.397	25,740,699
2023-12-12	5.100	5.150	5.000	5.050	4.441	31,274,650
2023-12-08	5.350	5.350	5.150	5.150	4.529	42,352,738
2023-12-07	5.250	5.300	5.150	5.300	4.661	42,505,809
2023-12-06	5.150	5.250	5.100	5.250	4.617	47,865,461
2023-12-04	5.150	5.150	5.000	5.100	4.485	34,437,238
2023-12-01	5.050	5.150	5.000	5.150	4.529	71,026,656
2023-11-30	4.960	5.100	4.920	5.000	4.397	127,342,898
2023-11-29	5.000	5.000	4.840	4.900	4.309	152,816,984
2023-11-28	4.980	5.050	4.940	4.980	4.379	60,008,230
2023-11-27	4.980	5.000	4.940	4.960	4.362	70,618,070
2023-11-24	4.980	5.050	4.920	4.980	4.379	72,590,438
2023-11-23	4.960	5.050	4.940	4.980	4.379	27,657,461
2023-11-22	4.960	5.000	4.900	4.940	4.344	33,111,531
2023-11-21	5.050	5.100	5.000	5.000	4.338	20,128,789
2023-11-20	5.000	5.100	4.960	5.050	4.381	105,225,906
2023-11-17	5.000	5.050	4.940	5.000	4.338	65,741,219
2023-11-16	5.100	5.150	5.000	5.050	4.381	71,861,406
2023-11-15	4.880	5.100	4.860	5.100	4.425	131,878,594
2023-11-14	4.760	4.860	4.740	4.820	4.182	97,034,719
2023-11-13	4.800	4.820	4.720	4.740	4.112	95,806,352
2023-11-10	5.050	5.050	4.780	4.780	4.147	236,791,812
2023-11-09	5.050	5.200	5.050	5.150	4.468	39,489,559
2023-11-08	5.200	5.250	5.050	5.050	4.381	61,158,328
2023-11-07	5.150	5.250	5.050	5.200	4.512	58,128,340
2023-11-06	5.050	5.150	5.000	5.150	4.468	76,089,391
2023-11-03	5.100	5.150	5.000	5.000	4.338	63,879,520
2023-11-02	4.980	5.050	4.940	5.000	4.338	84,592,609
2023-11-01	5.050	5.100	4.780	4.920	4.269	164,845,109
2023-10-31	5.250	5.250	5.000	5.000	4.338	88,687,648

← NewerPage 12 of 21 · 1,216 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.