WHA Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.460	4.600	4.440	4.600	3.903	70,869,102
2023-05-03	4.400	4.420	4.240	4.420	3.750	144,154,891
2023-05-02	4.400	4.440	4.380	4.420	3.750	25,719,039
2023-04-28	4.400	4.440	4.360	4.400	3.733	51,552,980
2023-04-27	4.440	4.440	4.360	4.360	3.699	38,366,672
2023-04-26	4.420	4.440	4.340	4.420	3.750	50,271,312
2023-04-25	4.420	4.440	4.380	4.420	3.750	38,961,793
2023-04-24	4.440	4.440	4.360	4.420	3.750	42,097,879
2023-04-21	4.480	4.500	4.380	4.440	3.767	81,287,844
2023-04-20	4.420	4.460	4.300	4.460	3.784	136,926,406
2023-04-19	4.480	4.500	4.380	4.400	3.733	60,938,602
2023-04-18	4.480	4.500	4.440	4.480	3.801	47,229,320
2023-04-17	4.500	4.520	4.460	4.480	3.801	68,015,797
2023-04-12	4.440	4.500	4.420	4.460	3.784	68,465,375
2023-04-11	4.380	4.440	4.360	4.420	3.750	91,293,750
2023-04-10	4.400	4.400	4.340	4.360	3.699	79,896,578
2023-04-07	4.360	4.380	4.320	4.380	3.716	43,875,719
2023-04-05	4.380	4.480	4.360	4.380	3.716	108,015,797
2023-04-04	4.360	4.380	4.340	4.340	3.682	37,333,871
2023-04-03	4.300	4.380	4.300	4.380	3.716	65,237,527
2023-03-31	4.240	4.320	4.240	4.300	3.648	64,003,520
2023-03-30	4.260	4.280	4.200	4.220	3.580	62,419,262
2023-03-29	4.260	4.300	4.220	4.260	3.614	23,514,160
2023-03-28	4.260	4.300	4.240	4.260	3.614	58,285,770
2023-03-27	4.240	4.260	4.220	4.240	3.597	59,546,738
2023-03-24	4.220	4.220	4.180	4.200	3.563	27,884,199
2023-03-23	4.100	4.220	4.100	4.220	3.580	91,458,242
2023-03-22	4.140	4.140	4.080	4.100	3.479	83,846,227
2023-03-21	4.220	4.240	4.100	4.120	3.496	172,462,406
2023-03-20	4.220	4.260	4.140	4.200	3.563	160,821,797
2023-03-17	4.140	4.220	4.080	4.200	3.563	194,052,609
2023-03-16	4.020	4.120	3.980	4.120	3.496	216,885,906
2023-03-15	3.980	4.100	3.960	4.080	3.462	167,926,203
2023-03-14	4.080	4.080	3.900	3.920	3.326	257,435,906
2023-03-13	4.120	4.220	4.040	4.080	3.462	235,908,406
2023-03-10	4.140	4.180	4.100	4.160	3.530	106,326,203
2023-03-09	4.040	4.180	4.040	4.180	3.546	309,434,906
2023-03-08	3.940	4.020	3.900	4.000	3.394	210,062,594
2023-03-07	3.960	4.000	3.940	3.960	3.360	78,878,273
2023-03-03	3.960	3.980	3.940	3.940	3.343	61,886,441
2023-03-02	3.940	4.040	3.920	3.940	3.343	163,890,797
2023-03-01	3.940	4.020	3.920	3.940	3.343	180,615,391
2023-02-28	4.060	4.060	3.920	3.940	3.343	231,035,500
2023-02-27	4.000	4.080	3.940	4.060	3.445	145,976,609
2023-02-24	4.000	4.020	3.940	3.980	3.377	181,460,797
2023-02-23	3.940	3.960	3.900	3.940	3.343	52,493,980
2023-02-22	3.960	4.000	3.920	3.940	3.343	136,126,094
2023-02-21	3.900	4.000	3.900	4.000	3.394	326,619,281
2023-02-20	3.860	3.880	3.840	3.860	3.275	15,988,300
2023-02-17	3.840	3.860	3.820	3.860	3.275	30,700,410
2023-02-16	3.900	3.920	3.840	3.840	3.258	43,889,180
2023-02-15	3.880	3.900	3.840	3.880	3.292	56,820,953
2023-02-14	3.880	3.920	3.820	3.860	3.275	51,482,820
2023-02-13	3.920	3.940	3.840	3.860	3.275	80,251,320
2023-02-10	3.920	3.940	3.880	3.920	3.326	65,358,801
2023-02-09	3.920	3.940	3.840	3.920	3.326	103,610,492
2023-02-08	3.920	3.940	3.860	3.900	3.309	69,634,117
2023-02-07	3.920	3.940	3.860	3.900	3.309	73,616,883
2023-02-06	3.960	4.000	3.880	3.920	3.326	81,536,391
2023-02-03	4.020	4.020	3.940	3.980	3.377	76,099,031

← NewerPage 15 of 21 · 1,217 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.