WHA Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	3.160	3.160	3.120	3.160	2.634	29,086,760
2022-08-08	3.160	3.160	3.120	3.160	2.634	47,518,391
2022-08-05	3.100	3.180	3.080	3.180	2.651	62,655,059
2022-08-04	3.140	3.160	3.060	3.100	2.584	74,571,852
2022-08-03	3.060	3.100	3.040	3.100	2.584	80,098,750
2022-08-02	3.040	3.060	3.020	3.040	2.534	24,344,080
2022-08-01	3.020	3.080	3.020	3.060	2.551	41,139,887
2022-07-27	3.000	3.020	2.980	3.000	2.501	30,889,830
2022-07-26	3.020	3.020	2.980	3.000	2.501	18,946,660
2022-07-25	2.940	3.000	2.920	2.980	2.484	45,434,500
2022-07-22	2.940	2.960	2.920	2.940	2.451	32,650,949
2022-07-21	2.900	2.940	2.900	2.940	2.451	19,219,750
2022-07-20	2.940	2.960	2.900	2.900	2.417	36,455,512
2022-07-19	2.940	2.960	2.900	2.940	2.451	44,602,328
2022-07-18	2.940	2.980	2.920	2.960	2.467	46,315,953
2022-07-15	2.940	2.960	2.900	2.940	2.451	33,579,059
2022-07-14	3.000	3.000	2.920	2.940	2.451	53,981,969
2022-07-12	3.000	3.020	2.960	3.000	2.501	17,308,760
2022-07-11	2.940	3.020	2.920	3.000	2.501	35,780,160
2022-07-08	2.980	2.980	2.940	2.940	2.451	27,447,619
2022-07-07	2.880	2.980	2.880	2.980	2.484	53,147,160
2022-07-06	2.900	2.920	2.840	2.880	2.401	87,783,984
2022-07-05	3.040	3.040	2.880	2.920	2.434	129,260,492
2022-07-04	3.080	3.080	3.020	3.040	2.534	44,406,848
2022-07-01	3.060	3.100	3.020	3.080	2.567	28,238,480
2022-06-30	3.060	3.100	3.040	3.060	2.551	25,490,660
2022-06-29	3.080	3.100	3.060	3.060	2.551	41,243,727
2022-06-28	3.060	3.100	3.040	3.100	2.584	24,499,689
2022-06-27	3.080	3.100	3.040	3.040	2.534	54,627,551
2022-06-24	3.040	3.080	3.040	3.060	2.551	16,868,811
2022-06-23	3.020	3.060	3.020	3.020	2.517	40,658,480
2022-06-22	3.080	3.080	3.000	3.020	2.517	71,790,641
2022-06-21	3.060	3.080	3.040	3.080	2.567	34,443,129
2022-06-20	3.060	3.080	3.020	3.060	2.551	27,456,180
2022-06-17	3.040	3.100	3.020	3.060	2.551	43,281,727
2022-06-16	3.140	3.140	3.040	3.040	2.534	44,649,754
2022-06-15	3.100	3.120	3.080	3.100	2.584	37,307,238
2022-06-14	3.080	3.120	3.080	3.100	2.584	31,538,811
2022-06-13	3.180	3.180	3.080	3.100	2.584	78,545,398
2022-06-10	3.200	3.240	3.200	3.200	2.667	40,371,699
2022-06-09	3.240	3.260	3.220	3.220	2.684	29,590,881
2022-06-08	3.240	3.260	3.220	3.240	2.701	31,680,840
2022-06-07	3.220	3.240	3.180	3.220	2.684	27,999,539
2022-06-06	3.240	3.240	3.180	3.200	2.667	32,343,301
2022-06-02	3.240	3.240	3.200	3.220	2.684	52,993,762
2022-06-01	3.200	3.280	3.180	3.260	2.717	90,002,078
2022-05-31	3.200	3.220	3.180	3.200	2.667	40,027,078
2022-05-30	3.180	3.240	3.160	3.220	2.684	81,916,203
2022-05-27	3.140	3.200	3.120	3.160	2.634	53,612,727
2022-05-26	3.140	3.140	3.100	3.120	2.601	19,892,490
2022-05-25	3.080	3.160	3.080	3.100	2.584	79,281,750
2022-05-24	3.160	3.160	3.100	3.100	2.584	49,277,047
2022-05-23	3.160	3.160	3.120	3.160	2.634	25,456,490
2022-05-20	3.180	3.180	3.120	3.140	2.617	58,245,801
2022-05-19	3.120	3.180	3.100	3.140	2.617	21,689,699
2022-05-18	3.160	3.200	3.100	3.180	2.651	49,378,699
2022-05-17	3.080	3.180	3.080	3.140	2.617	59,858,699
2022-05-13	3.060	3.060	3.020	3.040	2.534	33,596,602
2022-05-12	3.020	3.060	3.000	3.040	2.534	43,292,500
2022-05-11	3.060	3.080	3.020	3.020	2.517	45,375,500

← NewerPage 18 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.