WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.240 | 3.280 | 3.200 | 3.260 | 3.160 | 49,802,793 |
| 2026-01-16 | 3.220 | 3.260 | 3.200 | 3.240 | 3.141 | 46,010,230 |
| 2026-01-15 | 3.140 | 3.220 | 3.140 | 3.200 | 3.102 | 40,683,871 |
| 2026-01-14 | 3.160 | 3.180 | 3.120 | 3.160 | 3.063 | 36,386,160 |
| 2026-01-13 | 3.180 | 3.200 | 3.120 | 3.140 | 3.044 | 41,331,762 |
| 2026-01-12 | 3.220 | 3.220 | 3.140 | 3.160 | 3.063 | 53,212,793 |
| 2026-01-09 | 3.240 | 3.280 | 3.220 | 3.220 | 3.122 | 55,055,367 |
| 2026-01-08 | 3.220 | 3.260 | 3.200 | 3.220 | 3.122 | 32,565,250 |
| 2026-01-07 | 3.220 | 3.240 | 3.180 | 3.220 | 3.122 | 42,834,289 |
| 2026-01-06 | 3.240 | 3.260 | 3.200 | 3.200 | 3.102 | 60,704,961 |
| 2026-01-05 | 3.300 | 3.340 | 3.220 | 3.240 | 3.141 | 93,411,531 |
| 2025-12-30 | 3.280 | 3.300 | 3.260 | 3.280 | 3.180 | 33,715,992 |
| 2025-12-29 | 3.320 | 3.320 | 3.260 | 3.260 | 3.160 | 35,325,160 |
| 2025-12-26 | 3.360 | 3.360 | 3.280 | 3.320 | 3.218 | 37,018,289 |
| 2025-12-25 | 3.340 | 3.380 | 3.320 | 3.360 | 3.257 | 26,149,260 |
| 2025-12-24 | 3.300 | 3.360 | 3.280 | 3.340 | 3.238 | 57,840,273 |
| 2025-12-23 | 3.240 | 3.320 | 3.240 | 3.300 | 3.199 | 78,363,938 |
| 2025-12-22 | 3.220 | 3.260 | 3.200 | 3.260 | 3.160 | 34,268,871 |
| 2025-12-19 | 3.200 | 3.220 | 3.180 | 3.200 | 3.102 | 25,840,080 |
| 2025-12-18 | 3.320 | 3.320 | 3.180 | 3.200 | 3.102 | 93,824,602 |
| 2025-12-17 | 3.260 | 3.340 | 3.240 | 3.300 | 3.199 | 97,854,359 |
| 2025-12-16 | 3.220 | 3.280 | 3.200 | 3.280 | 3.180 | 72,157,102 |
| 2025-12-15 | 3.180 | 3.260 | 3.160 | 3.260 | 3.160 | 49,391,289 |
| 2025-12-12 | 3.140 | 3.180 | 3.120 | 3.180 | 3.083 | 31,372,070 |
| 2025-12-11 | 3.200 | 3.200 | 3.140 | 3.140 | 3.044 | 38,791,301 |
| 2025-12-09 | 3.180 | 3.200 | 3.160 | 3.180 | 3.083 | 34,956,953 |
| 2025-12-08 | 3.200 | 3.220 | 3.180 | 3.200 | 3.102 | 29,777,920 |
| 2025-12-04 | 3.240 | 3.240 | 3.180 | 3.220 | 3.122 | 49,644,762 |
| 2025-12-03 | 3.260 | 3.280 | 3.180 | 3.240 | 3.141 | 74,521,992 |
| 2025-12-02 | 3.280 | 3.300 | 3.220 | 3.260 | 3.160 | 41,762,527 |
| 2025-12-01 | 3.240 | 3.280 | 3.220 | 3.260 | 3.160 | 38,678,281 |
| 2025-11-28 | 3.280 | 3.280 | 3.240 | 3.240 | 3.141 | 14,954,420 |
| 2025-11-27 | 3.260 | 3.260 | 3.200 | 3.260 | 3.160 | 51,419,480 |
| 2025-11-26 | 3.300 | 3.320 | 3.260 | 3.300 | 3.134 | 83,676,977 |
| 2025-11-25 | 3.200 | 3.300 | 3.180 | 3.280 | 3.115 | 196,746,891 |
| 2025-11-24 | 3.160 | 3.220 | 3.160 | 3.160 | 3.001 | 77,453,055 |
| 2025-11-21 | 3.160 | 3.200 | 3.120 | 3.160 | 3.001 | 54,520,352 |
| 2025-11-20 | 3.200 | 3.220 | 3.160 | 3.160 | 3.001 | 48,622,969 |
| 2025-11-19 | 3.220 | 3.220 | 3.160 | 3.180 | 3.020 | 29,157,449 |
| 2025-11-18 | 3.140 | 3.280 | 3.140 | 3.200 | 3.039 | 73,567,047 |
| 2025-11-17 | 3.120 | 3.200 | 3.120 | 3.160 | 3.001 | 66,484,930 |
| 2025-11-14 | 3.120 | 3.180 | 3.100 | 3.120 | 2.963 | 37,607,660 |
| 2025-11-13 | 3.180 | 3.240 | 3.140 | 3.140 | 2.982 | 42,869,898 |
| 2025-11-12 | 3.220 | 3.240 | 3.160 | 3.180 | 3.020 | 67,334,758 |
| 2025-11-11 | 3.260 | 3.300 | 3.220 | 3.220 | 3.058 | 50,586,969 |
| 2025-11-10 | 3.280 | 3.280 | 3.200 | 3.240 | 3.077 | 31,455,750 |
| 2025-11-07 | 3.220 | 3.260 | 3.180 | 3.240 | 3.077 | 58,482,000 |
| 2025-11-06 | 3.140 | 3.280 | 3.120 | 3.220 | 3.058 | 140,118,891 |
| 2025-11-05 | 3.100 | 3.160 | 3.080 | 3.100 | 2.944 | 97,506,328 |
| 2025-11-04 | 3.220 | 3.220 | 3.100 | 3.100 | 2.944 | 87,382,078 |
| 2025-11-03 | 3.280 | 3.320 | 3.220 | 3.240 | 3.077 | 60,481,633 |
| 2025-10-31 | 3.260 | 3.280 | 3.220 | 3.260 | 3.096 | 53,612,352 |
| 2025-10-30 | 3.280 | 3.300 | 3.240 | 3.260 | 3.096 | 110,313,398 |
| 2025-10-29 | 3.340 | 3.360 | 3.280 | 3.300 | 3.134 | 73,055,758 |
| 2025-10-28 | 3.420 | 3.420 | 3.280 | 3.360 | 3.191 | 146,266,406 |
| 2025-10-27 | 3.520 | 3.580 | 3.440 | 3.440 | 3.267 | 104,295,102 |
| 2025-10-24 | 3.540 | 3.560 | 3.460 | 3.500 | 3.324 | 71,265,953 |
| 2025-10-22 | 3.480 | 3.560 | 3.460 | 3.520 | 3.343 | 74,607,344 |
| 2025-10-21 | 3.480 | 3.520 | 3.460 | 3.480 | 3.305 | 47,352,301 |
| 2025-10-20 | 3.600 | 3.620 | 3.420 | 3.440 | 3.267 | 89,862,898 |
← NewerPage 4 of 4 · 240 trading days
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.