WHA Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	3.900	3.960	3.900	3.940	3.284	176,758,891
2022-11-04	3.880	3.920	3.840	3.880	3.234	36,540,820
2022-11-03	3.860	3.900	3.840	3.860	3.218	42,385,879
2022-11-02	3.840	3.920	3.800	3.880	3.234	95,924,406
2022-11-01	3.920	3.940	3.840	3.840	3.201	107,577,203
2022-10-31	3.940	3.980	3.880	3.940	3.284	120,825,906
2022-10-28	3.860	3.960	3.840	3.920	3.268	171,599,297
2022-10-27	3.740	3.900	3.740	3.860	3.218	170,326,000
2022-10-26	3.740	3.760	3.660	3.740	3.118	199,047,016
2022-10-25	3.620	3.760	3.580	3.740	3.118	164,769,109
2022-10-21	3.600	3.620	3.580	3.580	2.984	53,050,527
2022-10-20	3.520	3.620	3.520	3.620	3.018	128,270,797
2022-10-19	3.540	3.560	3.460	3.480	2.901	61,906,102
2022-10-18	3.480	3.580	3.460	3.540	2.951	62,282,953
2022-10-17	3.460	3.500	3.440	3.460	2.884	39,751,500
2022-10-12	3.420	3.480	3.400	3.480	2.901	53,904,434
2022-10-11	3.460	3.480	3.380	3.380	2.818	55,591,320
2022-10-10	3.520	3.540	3.480	3.480	2.901	32,320,529
2022-10-07	3.520	3.560	3.460	3.560	2.968	24,891,570
2022-10-06	3.500	3.520	3.480	3.500	2.918	32,672,891
2022-10-05	3.500	3.500	3.440	3.480	2.901	36,700,793
2022-10-04	3.460	3.480	3.440	3.460	2.884	35,759,953
2022-10-03	3.520	3.600	3.400	3.420	2.851	141,977,594
2022-09-30	3.520	3.540	3.460	3.520	2.934	79,889,555
2022-09-29	3.600	3.620	3.500	3.520	2.934	72,110,531
2022-09-28	3.480	3.580	3.400	3.580	2.984	96,739,539
2022-09-27	3.500	3.540	3.480	3.500	2.918	31,214,779
2022-09-26	3.500	3.540	3.460	3.500	2.918	56,313,621
2022-09-23	3.560	3.580	3.520	3.520	2.934	59,609,793
2022-09-22	3.520	3.600	3.520	3.580	2.984	66,546,180
2022-09-21	3.580	3.600	3.540	3.540	2.951	44,944,754
2022-09-20	3.540	3.600	3.540	3.580	2.984	102,977,203
2022-09-19	3.520	3.600	3.480	3.520	2.934	111,675,203
2022-09-16	3.540	3.540	3.460	3.460	2.884	81,156,641
2022-09-15	3.560	3.560	3.480	3.520	2.934	62,725,832
2022-09-14	3.500	3.560	3.480	3.540	2.951	58,778,141
2022-09-13	3.580	3.600	3.520	3.540	2.951	63,927,141
2022-09-12	3.600	3.620	3.560	3.580	2.984	40,150,660
2022-09-09	3.600	3.660	3.560	3.580	2.984	97,850,008
2022-09-08	3.600	3.620	3.520	3.560	2.968	116,899,695
2022-09-07	3.640	3.640	3.580	3.580	2.984	71,378,211
2022-09-06	3.580	3.640	3.540	3.640	3.034	110,044,203
2022-09-05	3.540	3.600	3.500	3.560	2.968	150,361,797
2022-09-02	3.500	3.580	3.480	3.520	2.934	193,839,500
2022-09-01	3.500	3.520	3.440	3.460	2.884	62,136,473
2022-08-31	3.500	3.520	3.440	3.500	2.918	100,810,305
2022-08-30	3.460	3.540	3.460	3.500	2.918	87,128,180
2022-08-29	3.400	3.480	3.380	3.460	2.884	82,712,727
2022-08-26	3.500	3.500	3.400	3.460	2.884	111,075,508
2022-08-25	3.500	3.560	3.440	3.500	2.918	172,655,109
2022-08-24	3.400	3.520	3.400	3.500	2.918	180,979,906
2022-08-23	3.340	3.420	3.300	3.400	2.834	189,304,891
2022-08-22	3.320	3.400	3.300	3.360	2.801	170,599,109
2022-08-19	3.280	3.360	3.200	3.360	2.801	294,048,000
2022-08-18	3.160	3.260	3.120	3.260	2.717	131,202,500
2022-08-17	3.120	3.160	3.120	3.140	2.617	22,274,631
2022-08-16	3.160	3.180	3.120	3.120	2.601	35,607,848
2022-08-15	3.160	3.180	3.120	3.160	2.634	27,407,760
2022-08-11	3.120	3.160	3.100	3.140	2.617	42,219,578
2022-08-10	3.160	3.180	3.100	3.120	2.601	58,433,047

← NewerPage 17 of 21 · 1,212 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.