WHA Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.000	3.080	2.980	3.060	2.551	82,879,398
2022-05-09	3.040	3.060	3.000	3.020	2.517	69,044,898
2022-05-06	3.140	3.140	3.060	3.080	2.567	162,527,391
2022-05-05	3.240	3.260	3.160	3.180	2.651	62,202,801
2022-05-03	3.380	3.380	3.260	3.260	2.655	94,203,297
2022-04-29	3.360	3.400	3.340	3.360	2.736	31,039,500
2022-04-28	3.340	3.380	3.320	3.340	2.720	17,023,900
2022-04-27	3.380	3.400	3.320	3.360	2.736	37,424,801
2022-04-26	3.380	3.400	3.360	3.380	2.752	66,184,000
2022-04-25	3.360	3.380	3.320	3.360	2.736	30,152,199
2022-04-22	3.340	3.400	3.320	3.400	2.769	49,737,500
2022-04-21	3.360	3.380	3.340	3.340	2.720	24,900,500
2022-04-20	3.360	3.360	3.320	3.340	2.720	32,293,900
2022-04-19	3.360	3.380	3.340	3.360	2.736	26,463,600
2022-04-18	3.320	3.360	3.300	3.360	2.736	36,860,102
2022-04-12	3.300	3.320	3.280	3.320	2.704	23,637,000
2022-04-11	3.340	3.360	3.300	3.300	2.687	22,930,301
2022-04-08	3.320	3.360	3.320	3.360	2.736	16,796,699
2022-04-07	3.380	3.380	3.320	3.320	2.704	31,348,900
2022-04-05	3.380	3.400	3.360	3.380	2.752	19,551,900
2022-04-04	3.380	3.420	3.360	3.380	2.752	18,184,600
2022-04-01	3.380	3.420	3.360	3.380	2.752	24,653,301
2022-03-31	3.400	3.420	3.360	3.380	2.752	25,904,301
2022-03-30	3.380	3.400	3.360	3.380	2.752	29,855,199
2022-03-29	3.380	3.400	3.360	3.360	2.736	38,646,898
2022-03-28	3.340	3.380	3.340	3.380	2.752	17,092,100
2022-03-25	3.380	3.400	3.340	3.340	2.720	19,632,801
2022-03-24	3.360	3.400	3.360	3.380	2.752	11,298,570
2022-03-23	3.420	3.420	3.360	3.360	2.736	36,402,070
2022-03-22	3.360	3.400	3.340	3.400	2.769	36,813,602
2022-03-21	3.360	3.380	3.340	3.360	2.736	28,466,301
2022-03-18	3.340	3.380	3.320	3.320	2.704	100,235,398
2022-03-17	3.380	3.400	3.340	3.340	2.720	37,531,301
2022-03-16	3.280	3.380	3.280	3.320	2.704	80,842,898
2022-03-15	3.280	3.320	3.260	3.260	2.655	68,212,203
2022-03-14	3.340	3.340	3.280	3.280	2.671	39,634,898
2022-03-11	3.300	3.340	3.260	3.320	2.704	32,801,199
2022-03-10	3.320	3.360	3.280	3.320	2.704	112,106,305
2022-03-09	3.220	3.300	3.200	3.300	2.687	121,650,797
2022-03-08	3.260	3.300	3.060	3.200	2.606	223,451,812
2022-03-07	3.340	3.360	3.260	3.280	2.671	174,803,109
2022-03-04	3.400	3.420	3.380	3.380	2.752	63,634,398
2022-03-03	3.400	3.460	3.400	3.440	2.801	63,861,602
2022-03-02	3.420	3.420	3.380	3.380	2.752	58,116,398
2022-03-01	3.420	3.440	3.380	3.440	2.801	79,699,203
2022-02-28	3.380	3.420	3.340	3.400	2.769	48,841,000
2022-02-25	3.420	3.420	3.360	3.400	2.769	76,267,797
2022-02-24	3.440	3.460	3.340	3.380	2.752	196,139,391
2022-02-23	3.500	3.500	3.440	3.480	2.834	64,325,801
2022-02-22	3.440	3.480	3.420	3.480	2.834	125,029,906
2022-02-21	3.640	3.660	3.520	3.520	2.866	120,320,797
2022-02-18	3.640	3.660	3.600	3.640	2.964	82,744,703
2022-02-17	3.600	3.680	3.580	3.660	2.980	263,957,594
2022-02-15	3.480	3.540	3.480	3.540	2.883	40,628,000
2022-02-14	3.480	3.520	3.460	3.480	2.834	56,501,000
2022-02-11	3.500	3.560	3.500	3.520	2.866	84,336,797
2022-02-10	3.520	3.560	3.500	3.520	2.866	89,452,602
2022-02-09	3.500	3.560	3.460	3.500	2.850	121,656,305
2022-02-08	3.460	3.540	3.460	3.500	2.850	89,244,492
2022-02-07	3.500	3.520	3.440	3.460	2.818	41,146,699

← NewerPage 19 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.