WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.400 | 3.480 | 3.360 | 3.360 | 3.191 | 71,517,742 |
| 2025-07-21 | 3.420 | 3.460 | 3.380 | 3.420 | 3.248 | 71,898,367 |
| 2025-07-18 | 3.480 | 3.520 | 3.380 | 3.400 | 3.229 | 119,426,305 |
| 2025-07-17 | 3.420 | 3.500 | 3.400 | 3.460 | 3.286 | 159,869,797 |
| 2025-07-16 | 3.340 | 3.520 | 3.320 | 3.400 | 3.229 | 239,440,406 |
| 2025-07-15 | 3.280 | 3.380 | 3.260 | 3.340 | 3.172 | 76,151,570 |
| 2025-07-14 | 3.200 | 3.300 | 3.160 | 3.300 | 3.134 | 81,805,594 |
| 2025-07-11 | 3.180 | 3.240 | 3.140 | 3.180 | 3.020 | 94,883,969 |
| 2025-07-09 | 3.120 | 3.200 | 3.100 | 3.160 | 3.001 | 166,280,797 |
| 2025-07-08 | 2.900 | 3.140 | 2.900 | 3.100 | 2.944 | 286,737,500 |
| 2025-07-07 | 3.260 | 3.260 | 3.060 | 3.100 | 2.944 | 361,002,812 |
| 2025-07-04 | 3.300 | 3.400 | 3.280 | 3.400 | 3.229 | 154,194,094 |
| 2025-07-03 | 3.300 | 3.360 | 3.220 | 3.320 | 3.153 | 163,830,203 |
| 2025-07-02 | 3.260 | 3.340 | 3.220 | 3.340 | 3.172 | 83,917,055 |
| 2025-07-01 | 3.180 | 3.300 | 3.140 | 3.300 | 3.134 | 138,860,297 |
| 2025-06-30 | 3.100 | 3.200 | 3.080 | 3.160 | 3.001 | 99,437,727 |
| 2025-06-27 | 3.180 | 3.180 | 3.080 | 3.080 | 2.925 | 88,820,844 |
| 2025-06-26 | 3.100 | 3.220 | 3.100 | 3.180 | 3.020 | 119,122,203 |
| 2025-06-25 | 3.100 | 3.160 | 3.080 | 3.120 | 2.963 | 113,291,000 |
| 2025-06-24 | 2.960 | 3.100 | 2.940 | 3.100 | 2.944 | 136,716,500 |
| 2025-06-23 | 2.820 | 2.920 | 2.800 | 2.900 | 2.754 | 69,385,188 |
| 2025-06-20 | 2.860 | 2.920 | 2.820 | 2.880 | 2.735 | 88,800,703 |
| 2025-06-19 | 2.980 | 3.000 | 2.820 | 2.840 | 2.697 | 195,069,797 |
| 2025-06-18 | 3.040 | 3.100 | 3.020 | 3.040 | 2.887 | 69,832,469 |
| 2025-06-17 | 3.000 | 3.080 | 2.980 | 3.040 | 2.887 | 60,974,059 |
| 2025-06-16 | 2.980 | 3.060 | 2.900 | 3.000 | 2.849 | 122,120,703 |
| 2025-06-13 | 2.980 | 3.060 | 2.960 | 3.020 | 2.868 | 184,803,812 |
| 2025-06-12 | 3.100 | 3.120 | 2.960 | 2.980 | 2.830 | 84,770,484 |
| 2025-06-11 | 3.100 | 3.100 | 3.060 | 3.100 | 2.944 | 44,659,832 |
| 2025-06-10 | 3.100 | 3.140 | 3.060 | 3.100 | 2.944 | 54,085,379 |
| 2025-06-09 | 3.140 | 3.220 | 3.100 | 3.100 | 2.944 | 82,246,688 |
| 2025-06-06 | 3.140 | 3.160 | 3.080 | 3.080 | 2.925 | 49,002,809 |
| 2025-06-05 | 3.140 | 3.180 | 3.120 | 3.160 | 3.001 | 39,091,762 |
| 2025-06-04 | 3.200 | 3.220 | 3.100 | 3.140 | 2.982 | 101,508,492 |
| 2025-05-30 | 3.140 | 3.220 | 3.100 | 3.200 | 3.039 | 141,470,703 |
| 2025-05-29 | 3.300 | 3.340 | 3.180 | 3.200 | 3.039 | 165,457,500 |
| 2025-05-28 | 3.100 | 3.160 | 3.080 | 3.120 | 2.963 | 88,361,750 |
| 2025-05-27 | 3.100 | 3.100 | 3.020 | 3.060 | 2.906 | 72,935,281 |
| 2025-05-26 | 3.180 | 3.200 | 3.060 | 3.100 | 2.944 | 95,614,016 |
| 2025-05-23 | 3.140 | 3.260 | 3.140 | 3.200 | 3.039 | 89,656,992 |
| 2025-05-22 | 3.180 | 3.220 | 3.120 | 3.140 | 2.982 | 93,453,938 |
| 2025-05-21 | 3.200 | 3.280 | 3.180 | 3.200 | 3.039 | 106,190,797 |
| 2025-05-20 | 3.240 | 3.280 | 3.180 | 3.200 | 3.039 | 76,414,641 |
| 2025-05-19 | 3.220 | 3.240 | 3.160 | 3.240 | 3.077 | 106,013,297 |
| 2025-05-16 | 3.300 | 3.360 | 3.240 | 3.280 | 3.115 | 68,513,852 |
| 2025-05-15 | 3.440 | 3.460 | 3.260 | 3.300 | 3.134 | 173,324,297 |
| 2025-05-14 | 3.400 | 3.480 | 3.340 | 3.440 | 3.267 | 174,663,906 |
| 2025-05-13 | 3.380 | 3.600 | 3.280 | 3.300 | 3.134 | 421,620,000 |
| 2025-05-09 | 3.180 | 3.200 | 3.060 | 3.160 | 3.001 | 95,452,492 |
| 2025-05-08 | 3.200 | 3.200 | 3.100 | 3.160 | 3.001 | 96,899,969 |
| 2025-05-07 | 2.980 | 3.160 | 2.980 | 3.120 | 2.963 | 198,424,188 |
| 2025-05-06 | 3.080 | 3.080 | 3.000 | 3.040 | 2.770 | 151,560,297 |
| 2025-05-02 | 3.040 | 3.120 | 3.040 | 3.080 | 2.806 | 175,173,797 |
| 2025-04-30 | 2.980 | 3.040 | 2.960 | 3.020 | 2.752 | 81,003,594 |
| 2025-04-29 | 3.020 | 3.040 | 2.920 | 2.960 | 2.697 | 100,997,102 |
| 2025-04-28 | 3.080 | 3.080 | 2.980 | 3.020 | 2.752 | 72,512,258 |
| 2025-04-25 | 2.960 | 3.060 | 2.960 | 3.060 | 2.788 | 123,964,000 |
| 2025-04-24 | 2.940 | 2.960 | 2.900 | 2.940 | 2.679 | 99,053,391 |
| 2025-04-23 | 2.960 | 2.960 | 2.880 | 2.900 | 2.642 | 99,048,273 |
| 2025-04-22 | 2.840 | 2.940 | 2.780 | 2.900 | 2.642 | 125,614,398 |
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.