WHA Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.940	4.940	4.880	4.880	4.234	49,751,461
2023-07-31	4.960	4.960	4.860	4.960	4.303	94,443,594
2023-07-27	4.940	5.000	4.940	4.940	4.286	67,505,125
2023-07-26	4.940	4.960	4.920	4.960	4.303	30,679,670
2023-07-25	4.900	4.960	4.880	4.920	4.269	54,219,578
2023-07-24	4.900	4.920	4.860	4.880	4.234	46,243,449
2023-07-21	4.860	4.940	4.800	4.920	4.269	103,879,695
2023-07-20	4.960	4.980	4.860	4.900	4.251	91,488,562
2023-07-19	4.900	4.960	4.880	4.940	4.286	61,666,992
2023-07-18	4.880	4.920	4.860	4.880	4.234	41,451,047
2023-07-17	4.880	4.900	4.840	4.880	4.234	54,783,352
2023-07-14	4.760	4.880	4.740	4.840	4.199	76,730,969
2023-07-13	4.780	4.780	4.660	4.720	4.095	80,694,398
2023-07-12	4.780	4.840	4.740	4.780	4.147	61,290,801
2023-07-11	4.700	4.800	4.680	4.760	4.130	72,320,656
2023-07-10	4.720	4.720	4.640	4.660	4.043	56,057,441
2023-07-07	4.680	4.740	4.660	4.720	4.095	36,292,000
2023-07-06	4.720	4.800	4.680	4.700	4.078	101,903,508
2023-07-05	4.720	4.740	4.660	4.720	4.095	53,839,328
2023-07-04	4.620	4.740	4.600	4.740	4.112	123,695,102
2023-07-03	4.620	4.620	4.540	4.580	3.974	54,294,398
2023-06-30	4.500	4.640	4.480	4.600	3.991	173,978,203
2023-06-29	4.500	4.500	4.380	4.460	3.870	79,133,289
2023-06-28	4.580	4.600	4.500	4.500	3.904	39,344,078
2023-06-27	4.600	4.640	4.540	4.540	3.939	57,592,711
2023-06-26	4.500	4.640	4.500	4.600	3.991	107,935,906
2023-06-23	4.540	4.540	4.460	4.520	3.922	68,912,156
2023-06-22	4.540	4.580	4.480	4.540	3.939	48,047,520
2023-06-21	4.580	4.580	4.500	4.520	3.922	41,193,121
2023-06-20	4.560	4.620	4.480	4.580	3.974	84,059,570
2023-06-19	4.680	4.740	4.500	4.540	3.939	131,651,797
2023-06-16	4.620	4.680	4.580	4.660	4.043	74,842,234
2023-06-15	4.640	4.660	4.600	4.620	4.008	25,261,400
2023-06-14	4.620	4.660	4.560	4.640	4.026	56,896,609
2023-06-13	4.520	4.620	4.520	4.600	3.991	67,502,703
2023-06-12	4.500	4.540	4.460	4.520	3.922	23,901,631
2023-06-09	4.480	4.500	4.440	4.480	3.887	25,569,221
2023-06-08	4.420	4.500	4.300	4.480	3.887	92,469,586
2023-06-07	4.440	4.480	4.400	4.420	3.835	30,982,320
2023-06-06	4.500	4.500	4.420	4.440	3.852	23,316,949
2023-06-02	4.520	4.560	4.460	4.480	3.887	43,714,219
2023-06-01	4.440	4.540	4.400	4.540	3.939	54,240,672
2023-05-31	4.480	4.480	4.420	4.420	3.835	33,543,629
2023-05-30	4.480	4.520	4.400	4.480	3.887	49,943,230
2023-05-29	4.420	4.500	4.420	4.480	3.887	37,041,367
2023-05-26	4.400	4.440	4.320	4.400	3.817	43,863,461
2023-05-25	4.360	4.400	4.300	4.400	3.817	54,802,059
2023-05-24	4.340	4.400	4.320	4.360	3.783	84,411,039
2023-05-23	4.200	4.400	4.200	4.380	3.800	103,802,602
2023-05-22	4.020	4.200	4.000	4.180	3.627	107,624,797
2023-05-19	4.180	4.180	4.060	4.100	3.557	82,274,547
2023-05-18	4.220	4.240	4.160	4.180	3.627	92,227,148
2023-05-17	4.300	4.320	4.140	4.160	3.609	82,828,328
2023-05-16	4.420	4.420	4.200	4.320	3.748	111,173,906
2023-05-15	4.540	4.560	4.360	4.380	3.800	69,912,727
2023-05-12	4.440	4.540	4.420	4.500	3.904	80,544,281
2023-05-11	4.480	4.540	4.440	4.440	3.852	51,923,047
2023-05-10	4.660	4.660	4.520	4.540	3.852	58,298,207
2023-05-09	4.560	4.680	4.540	4.660	3.954	78,860,789
2023-05-08	4.460	4.600	4.440	4.600	3.903	70,869,102

← NewerPage 14 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.