WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.600 | 3.620 | 3.420 | 3.440 | 3.267 | 89,862,898 |
| 2025-10-17 | 3.620 | 3.640 | 3.560 | 3.580 | 3.400 | 47,015,539 |
| 2025-10-16 | 3.700 | 3.720 | 3.640 | 3.640 | 3.457 | 71,493,961 |
| 2025-10-15 | 3.640 | 3.700 | 3.620 | 3.700 | 3.514 | 109,700,000 |
| 2025-10-14 | 3.680 | 3.740 | 3.620 | 3.620 | 3.438 | 124,057,695 |
| 2025-10-10 | 3.640 | 3.700 | 3.600 | 3.660 | 3.476 | 81,701,820 |
| 2025-10-09 | 3.580 | 3.680 | 3.580 | 3.660 | 3.476 | 101,321,602 |
| 2025-10-08 | 3.600 | 3.640 | 3.560 | 3.560 | 3.381 | 51,320,039 |
| 2025-10-07 | 3.560 | 3.620 | 3.540 | 3.600 | 3.419 | 69,989,211 |
| 2025-10-06 | 3.560 | 3.580 | 3.540 | 3.560 | 3.381 | 21,580,051 |
| 2025-10-03 | 3.560 | 3.600 | 3.540 | 3.580 | 3.400 | 33,716,141 |
| 2025-10-02 | 3.540 | 3.600 | 3.520 | 3.560 | 3.381 | 27,785,760 |
| 2025-10-01 | 3.560 | 3.580 | 3.520 | 3.520 | 3.343 | 37,325,262 |
| 2025-09-30 | 3.620 | 3.640 | 3.560 | 3.560 | 3.381 | 60,189,246 |
| 2025-09-29 | 3.640 | 3.640 | 3.580 | 3.600 | 3.419 | 39,890,152 |
| 2025-09-26 | 3.580 | 3.640 | 3.560 | 3.620 | 3.438 | 62,208,102 |
| 2025-09-25 | 3.600 | 3.620 | 3.540 | 3.560 | 3.381 | 75,278,656 |
| 2025-09-24 | 3.540 | 3.600 | 3.520 | 3.600 | 3.419 | 70,283,445 |
| 2025-09-23 | 3.680 | 3.700 | 3.560 | 3.560 | 3.381 | 61,343,621 |
| 2025-09-22 | 3.780 | 3.780 | 3.680 | 3.680 | 3.495 | 52,561,680 |
| 2025-09-19 | 3.740 | 3.780 | 3.720 | 3.780 | 3.590 | 46,958,488 |
| 2025-09-18 | 3.820 | 3.820 | 3.720 | 3.740 | 3.552 | 66,368,109 |
| 2025-09-17 | 3.820 | 3.840 | 3.780 | 3.820 | 3.628 | 59,806,859 |
| 2025-09-16 | 3.780 | 3.820 | 3.760 | 3.820 | 3.628 | 71,122,812 |
| 2025-09-15 | 3.780 | 3.780 | 3.720 | 3.760 | 3.571 | 63,805,793 |
| 2025-09-12 | 3.820 | 3.820 | 3.760 | 3.780 | 3.590 | 59,764,191 |
| 2025-09-11 | 3.720 | 3.800 | 3.700 | 3.780 | 3.590 | 127,930,492 |
| 2025-09-10 | 3.700 | 3.740 | 3.700 | 3.700 | 3.514 | 59,011,473 |
| 2025-09-09 | 3.720 | 3.740 | 3.640 | 3.680 | 3.495 | 71,666,797 |
| 2025-09-08 | 3.740 | 3.780 | 3.700 | 3.720 | 3.533 | 63,365,832 |
| 2025-09-05 | 3.700 | 3.760 | 3.660 | 3.700 | 3.514 | 104,545,695 |
| 2025-09-04 | 3.700 | 3.720 | 3.660 | 3.660 | 3.476 | 56,306,047 |
| 2025-09-03 | 3.600 | 3.700 | 3.560 | 3.700 | 3.514 | 109,957,297 |
| 2025-09-02 | 3.620 | 3.620 | 3.560 | 3.580 | 3.400 | 38,507,289 |
| 2025-09-01 | 3.600 | 3.620 | 3.560 | 3.620 | 3.438 | 45,159,160 |
| 2025-08-29 | 3.600 | 3.640 | 3.560 | 3.600 | 3.419 | 76,256,891 |
| 2025-08-28 | 3.620 | 3.640 | 3.580 | 3.600 | 3.419 | 41,599,641 |
| 2025-08-27 | 3.660 | 3.700 | 3.620 | 3.620 | 3.438 | 65,613,297 |
| 2025-08-26 | 3.700 | 3.740 | 3.640 | 3.640 | 3.457 | 101,666,797 |
| 2025-08-25 | 3.680 | 3.740 | 3.640 | 3.720 | 3.533 | 144,407,203 |
| 2025-08-22 | 3.620 | 3.660 | 3.580 | 3.620 | 3.438 | 55,631,121 |
| 2025-08-21 | 3.620 | 3.660 | 3.580 | 3.640 | 3.457 | 126,337,906 |
| 2025-08-20 | 3.480 | 3.620 | 3.480 | 3.600 | 3.419 | 183,600,797 |
| 2025-08-19 | 3.480 | 3.500 | 3.440 | 3.440 | 3.267 | 33,739,941 |
| 2025-08-18 | 3.500 | 3.520 | 3.440 | 3.480 | 3.305 | 60,531,930 |
| 2025-08-15 | 3.540 | 3.560 | 3.440 | 3.460 | 3.286 | 105,133,797 |
| 2025-08-14 | 3.600 | 3.600 | 3.520 | 3.540 | 3.362 | 90,544,578 |
| 2025-08-13 | 3.540 | 3.620 | 3.500 | 3.600 | 3.419 | 140,756,000 |
| 2025-08-08 | 3.600 | 3.600 | 3.520 | 3.540 | 3.362 | 87,578,070 |
| 2025-08-07 | 3.640 | 3.700 | 3.600 | 3.620 | 3.438 | 143,549,109 |
| 2025-08-06 | 3.560 | 3.640 | 3.520 | 3.600 | 3.419 | 150,037,203 |
| 2025-08-05 | 3.500 | 3.560 | 3.440 | 3.540 | 3.362 | 153,164,984 |
| 2025-08-04 | 3.580 | 3.580 | 3.440 | 3.480 | 3.305 | 165,920,406 |
| 2025-08-01 | 3.840 | 3.880 | 3.540 | 3.540 | 3.362 | 389,467,000 |
| 2025-07-31 | 3.680 | 3.680 | 3.560 | 3.580 | 3.400 | 183,497,406 |
| 2025-07-30 | 3.440 | 3.700 | 3.420 | 3.680 | 3.495 | 260,934,406 |
| 2025-07-29 | 3.400 | 3.460 | 3.300 | 3.440 | 3.267 | 127,768,602 |
| 2025-07-25 | 3.380 | 3.400 | 3.300 | 3.360 | 3.191 | 110,198,000 |
| 2025-07-24 | 3.440 | 3.460 | 3.360 | 3.400 | 3.229 | 105,471,602 |
| 2025-07-23 | 3.400 | 3.500 | 3.360 | 3.480 | 3.305 | 181,654,297 |
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.