WHA Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.500	3.540	3.480	3.480	2.834	60,004,102
2022-02-03	3.460	3.560	3.460	3.520	2.866	204,113,203
2022-02-02	3.440	3.440	3.380	3.420	2.785	55,397,301
2022-02-01	3.420	3.460	3.420	3.440	2.801	58,590,398
2022-01-31	3.400	3.440	3.380	3.420	2.785	57,709,898
2022-01-28	3.400	3.420	3.380	3.380	2.752	23,866,199
2022-01-27	3.380	3.400	3.320	3.380	2.752	82,294,094
2022-01-26	3.400	3.420	3.360	3.400	2.769	51,949,801
2022-01-25	3.380	3.400	3.340	3.380	2.752	70,454,203
2022-01-24	3.440	3.460	3.380	3.400	2.769	68,106,703
2022-01-21	3.460	3.480	3.380	3.460	2.818	176,297,594
2022-01-20	3.380	3.460	3.380	3.440	2.801	145,040,609
2022-01-19	3.380	3.420	3.360	3.360	2.736	87,769,508
2022-01-18	3.360	3.440	3.360	3.360	2.736	108,465,508
2022-01-17	3.380	3.400	3.340	3.360	2.736	79,932,094
2022-01-14	3.420	3.420	3.380	3.380	2.752	43,524,699
2022-01-13	3.400	3.420	3.360	3.400	2.769	85,138,305
2022-01-12	3.400	3.420	3.360	3.400	2.769	141,853,703
2022-01-11	3.440	3.440	3.360	3.400	2.769	142,365,906
2022-01-10	3.420	3.480	3.400	3.440	2.801	43,896,301
2022-01-07	3.480	3.500	3.420	3.440	2.801	55,655,699
2022-01-06	3.520	3.520	3.460	3.480	2.834	70,335,906
2022-01-05	3.580	3.600	3.540	3.540	2.883	37,157,801
2022-01-04	3.540	3.580	3.520	3.560	2.899	71,918,602
2021-12-30	3.500	3.580	3.480	3.520	2.866	76,086,703
2021-12-29	3.460	3.520	3.420	3.480	2.834	82,053,695
2021-12-28	3.480	3.500	3.440	3.460	2.818	85,209,797
2021-12-27	3.440	3.480	3.420	3.460	2.818	25,473,400
2021-12-24	3.480	3.480	3.400	3.420	2.785	47,049,199
2021-12-23	3.460	3.500	3.440	3.480	2.834	85,125,203
2021-12-22	3.440	3.440	3.400	3.440	2.801	62,871,602
2021-12-21	3.480	3.520	3.420	3.420	2.785	74,925,000
2021-12-20	3.520	3.540	3.440	3.440	2.801	94,950,305
2021-12-17	3.580	3.600	3.540	3.560	2.899	48,887,898
2021-12-16	3.620	3.620	3.540	3.580	2.915	75,983,000
2021-12-15	3.500	3.600	3.480	3.600	2.932	133,616,594
2021-12-14	3.480	3.500	3.460	3.480	2.834	30,991,801
2021-12-13	3.520	3.540	3.480	3.500	2.850	41,319,602
2021-12-09	3.440	3.500	3.440	3.500	2.850	83,803,695
2021-12-08	3.460	3.520	3.400	3.460	2.818	75,421,297
2021-12-07	3.400	3.440	3.380	3.440	2.801	57,695,602
2021-12-03	3.400	3.400	3.360	3.360	2.736	31,224,100
2021-12-02	3.380	3.400	3.340	3.400	2.769	65,012,398
2021-12-01	3.300	3.440	3.260	3.420	2.785	169,651,812
2021-11-30	3.400	3.420	3.260	3.280	2.671	207,704,188
2021-11-29	3.440	3.460	3.320	3.340	2.720	154,639,703
2021-11-26	3.600	3.620	3.420	3.440	2.801	245,291,812
2021-11-25	3.620	3.700	3.620	3.640	2.964	109,380,492
2021-11-24	3.620	3.660	3.600	3.620	2.926	46,693,398
2021-11-23	3.680	3.700	3.580	3.620	2.926	90,889,398
2021-11-22	3.720	3.740	3.640	3.680	2.975	100,051,203
2021-11-19	3.620	3.780	3.580	3.700	2.991	347,105,125
2021-11-18	3.500	3.600	3.500	3.600	2.910	138,990,406
2021-11-17	3.500	3.520	3.420	3.500	2.829	154,596,297
2021-11-16	3.440	3.580	3.440	3.500	2.829	157,226,500
2021-11-15	3.420	3.460	3.420	3.440	2.781	32,140,801
2021-11-12	3.440	3.500	3.420	3.440	2.781	65,388,602
2021-11-11	3.480	3.480	3.420	3.420	2.764	67,061,203
2021-11-10	3.420	3.500	3.400	3.480	2.813	156,132,406
2021-11-09	3.420	3.440	3.400	3.420	2.764	41,325,199

← NewerPage 20 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.