WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.960 | 4.020 | 3.920 | 4.020 | 3.411 | 245,744,406 |
| 2023-02-01 | 3.820 | 3.900 | 3.800 | 3.880 | 3.292 | 123,974,398 |
| 2023-01-31 | 3.840 | 3.840 | 3.780 | 3.780 | 3.207 | 70,374,680 |
| 2023-01-30 | 3.780 | 3.840 | 3.760 | 3.820 | 3.241 | 82,603,125 |
| 2023-01-27 | 3.720 | 3.760 | 3.700 | 3.740 | 3.173 | 59,520,551 |
| 2023-01-26 | 3.760 | 3.780 | 3.700 | 3.720 | 3.156 | 98,586,383 |
| 2023-01-25 | 3.800 | 3.820 | 3.740 | 3.760 | 3.190 | 87,102,852 |
| 2023-01-24 | 3.860 | 3.880 | 3.820 | 3.820 | 3.241 | 60,485,434 |
| 2023-01-23 | 3.820 | 3.880 | 3.820 | 3.840 | 3.258 | 63,611,320 |
| 2023-01-20 | 3.900 | 3.900 | 3.820 | 3.840 | 3.258 | 60,797,680 |
| 2023-01-19 | 3.840 | 3.920 | 3.840 | 3.900 | 3.309 | 84,342,609 |
| 2023-01-18 | 3.920 | 3.940 | 3.800 | 3.840 | 3.258 | 211,598,594 |
| 2023-01-17 | 3.940 | 3.980 | 3.920 | 3.920 | 3.326 | 83,820,398 |
| 2023-01-16 | 3.920 | 3.980 | 3.920 | 3.940 | 3.343 | 60,596,961 |
| 2023-01-13 | 4.000 | 4.020 | 3.920 | 3.920 | 3.326 | 169,028,000 |
| 2023-01-12 | 4.060 | 4.060 | 3.980 | 4.000 | 3.394 | 62,525,871 |
| 2023-01-11 | 3.960 | 4.060 | 3.960 | 4.040 | 3.428 | 98,735,766 |
| 2023-01-10 | 4.040 | 4.060 | 3.940 | 3.960 | 3.360 | 176,124,609 |
| 2023-01-09 | 4.080 | 4.100 | 4.040 | 4.040 | 3.428 | 73,516,648 |
| 2023-01-06 | 4.020 | 4.080 | 4.000 | 4.060 | 3.445 | 114,779,102 |
| 2023-01-05 | 4.080 | 4.100 | 3.960 | 4.020 | 3.411 | 178,095,297 |
| 2023-01-04 | 4.200 | 4.220 | 4.080 | 4.100 | 3.479 | 87,549,992 |
| 2023-01-03 | 4.140 | 4.220 | 4.080 | 4.200 | 3.563 | 88,778,633 |
| 2022-12-30 | 4.120 | 4.140 | 4.060 | 4.080 | 3.462 | 187,286,297 |
| 2022-12-29 | 4.080 | 4.140 | 4.060 | 4.120 | 3.496 | 111,955,203 |
| 2022-12-28 | 3.980 | 4.120 | 3.960 | 4.100 | 3.479 | 209,078,094 |
| 2022-12-27 | 3.920 | 3.960 | 3.900 | 3.940 | 3.343 | 75,022,391 |
| 2022-12-26 | 3.880 | 3.920 | 3.880 | 3.880 | 3.292 | 18,389,039 |
| 2022-12-23 | 3.880 | 3.900 | 3.820 | 3.880 | 3.292 | 29,921,160 |
| 2022-12-22 | 3.860 | 3.900 | 3.860 | 3.860 | 3.275 | 19,555,680 |
| 2022-12-21 | 3.860 | 3.880 | 3.840 | 3.840 | 3.258 | 27,992,850 |
| 2022-12-20 | 3.900 | 3.920 | 3.840 | 3.860 | 3.275 | 69,973,531 |
| 2022-12-19 | 3.900 | 3.940 | 3.880 | 3.900 | 3.309 | 38,938,762 |
| 2022-12-16 | 3.900 | 3.960 | 3.880 | 3.900 | 3.309 | 67,729,727 |
| 2022-12-15 | 3.920 | 3.960 | 3.840 | 3.920 | 3.326 | 116,156,203 |
| 2022-12-14 | 3.880 | 3.960 | 3.860 | 3.940 | 3.343 | 141,630,594 |
| 2022-12-13 | 3.820 | 3.880 | 3.780 | 3.860 | 3.275 | 92,712,383 |
| 2022-12-09 | 3.900 | 3.900 | 3.820 | 3.820 | 3.241 | 45,689,352 |
| 2022-12-08 | 3.920 | 3.940 | 3.860 | 3.880 | 3.292 | 100,359,398 |
| 2022-12-07 | 3.900 | 3.920 | 3.860 | 3.900 | 3.309 | 70,882,031 |
| 2022-12-06 | 3.820 | 3.920 | 3.800 | 3.900 | 3.309 | 169,576,188 |
| 2022-12-02 | 3.820 | 3.840 | 3.800 | 3.820 | 3.241 | 48,038,207 |
| 2022-12-01 | 3.860 | 3.900 | 3.780 | 3.820 | 3.241 | 96,800,719 |
| 2022-11-30 | 3.820 | 3.860 | 3.800 | 3.840 | 3.258 | 53,512,379 |
| 2022-11-29 | 3.720 | 3.840 | 3.700 | 3.800 | 3.224 | 104,216,797 |
| 2022-11-28 | 3.680 | 3.760 | 3.680 | 3.720 | 3.156 | 23,947,980 |
| 2022-11-25 | 3.720 | 3.740 | 3.700 | 3.700 | 3.139 | 40,866,039 |
| 2022-11-24 | 3.820 | 3.820 | 3.740 | 3.760 | 3.134 | 72,734,352 |
| 2022-11-23 | 3.860 | 3.880 | 3.820 | 3.820 | 3.184 | 47,997,961 |
| 2022-11-22 | 3.880 | 3.900 | 3.840 | 3.860 | 3.218 | 43,946,129 |
| 2022-11-21 | 3.820 | 3.880 | 3.780 | 3.860 | 3.218 | 53,053,273 |
| 2022-11-18 | 3.800 | 3.860 | 3.780 | 3.820 | 3.184 | 69,600,414 |
| 2022-11-17 | 3.780 | 3.820 | 3.760 | 3.780 | 3.151 | 40,862,539 |
| 2022-11-16 | 3.800 | 3.820 | 3.760 | 3.780 | 3.151 | 40,657,121 |
| 2022-11-15 | 3.760 | 3.820 | 3.740 | 3.800 | 3.168 | 52,709,289 |
| 2022-11-14 | 3.840 | 3.860 | 3.700 | 3.760 | 3.134 | 107,288,898 |
| 2022-11-11 | 3.940 | 3.940 | 3.840 | 3.860 | 3.218 | 77,775,234 |
| 2022-11-10 | 3.840 | 3.900 | 3.840 | 3.840 | 3.201 | 55,413,398 |
| 2022-11-09 | 3.860 | 3.880 | 3.820 | 3.840 | 3.201 | 38,899,191 |
| 2022-11-08 | 3.940 | 3.940 | 3.820 | 3.840 | 3.201 | 93,169,242 |
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.