WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 2.920 | 3.060 | 2.840 | 2.840 | 2.588 | 303,346,219 |
| 2025-04-18 | 2.840 | 2.900 | 2.820 | 2.880 | 2.624 | 116,645,602 |
| 2025-04-17 | 2.760 | 2.860 | 2.740 | 2.840 | 2.588 | 134,860,797 |
| 2025-04-16 | 2.640 | 2.880 | 2.580 | 2.760 | 2.515 | 319,365,312 |
| 2025-04-11 | 2.820 | 2.880 | 2.520 | 2.600 | 2.369 | 478,377,000 |
| 2025-04-10 | 2.840 | 2.840 | 2.820 | 2.840 | 2.588 | 134,469,594 |
| 2025-04-09 | 2.380 | 2.540 | 2.260 | 2.460 | 2.241 | 374,856,375 |
| 2025-04-08 | 2.700 | 2.800 | 2.500 | 2.520 | 2.296 | 447,717,000 |
| 2025-04-04 | 3.020 | 3.040 | 2.920 | 2.940 | 2.679 | 297,822,031 |
| 2025-04-03 | 3.100 | 3.280 | 3.060 | 3.100 | 2.824 | 462,747,594 |
| 2025-04-02 | 3.480 | 3.500 | 3.440 | 3.460 | 3.152 | 39,331,594 |
| 2025-04-01 | 3.440 | 3.520 | 3.420 | 3.480 | 3.171 | 54,257,441 |
| 2025-03-31 | 3.300 | 3.460 | 3.300 | 3.420 | 3.116 | 125,931,000 |
| 2025-03-28 | 3.440 | 3.520 | 3.380 | 3.460 | 3.152 | 96,678,594 |
| 2025-03-27 | 3.560 | 3.600 | 3.480 | 3.480 | 3.171 | 131,344,297 |
| 2025-03-26 | 3.560 | 3.640 | 3.560 | 3.600 | 3.280 | 30,453,570 |
| 2025-03-25 | 3.660 | 3.660 | 3.540 | 3.560 | 3.244 | 77,888,016 |
| 2025-03-24 | 3.660 | 3.680 | 3.600 | 3.660 | 3.335 | 48,937,168 |
| 2025-03-21 | 3.680 | 3.740 | 3.620 | 3.660 | 3.335 | 100,229,508 |
| 2025-03-20 | 3.800 | 3.800 | 3.700 | 3.700 | 3.371 | 122,346,094 |
| 2025-03-19 | 3.560 | 3.820 | 3.540 | 3.780 | 3.444 | 217,548,797 |
| 2025-03-18 | 3.540 | 3.600 | 3.480 | 3.580 | 3.262 | 146,611,203 |
| 2025-03-17 | 3.600 | 3.640 | 3.500 | 3.500 | 3.189 | 113,411,906 |
| 2025-03-14 | 3.520 | 3.520 | 3.420 | 3.480 | 3.171 | 124,781,102 |
| 2025-03-13 | 3.520 | 3.540 | 3.480 | 3.480 | 3.171 | 98,568,953 |
| 2025-03-12 | 3.680 | 3.680 | 3.480 | 3.480 | 3.171 | 122,184,000 |
| 2025-03-11 | 3.540 | 3.700 | 3.520 | 3.660 | 3.335 | 172,739,594 |
| 2025-03-10 | 3.740 | 3.780 | 3.600 | 3.620 | 3.298 | 100,195,906 |
| 2025-03-07 | 3.640 | 3.800 | 3.620 | 3.760 | 3.426 | 361,617,000 |
| 2025-03-06 | 3.560 | 3.560 | 3.480 | 3.520 | 3.207 | 154,312,188 |
| 2025-03-05 | 3.400 | 3.560 | 3.380 | 3.520 | 3.207 | 180,577,703 |
| 2025-03-04 | 3.300 | 3.560 | 3.300 | 3.360 | 3.061 | 301,146,312 |
| 2025-03-03 | 3.460 | 3.500 | 3.280 | 3.300 | 3.007 | 205,519,703 |
| 2025-02-28 | 3.400 | 3.520 | 3.340 | 3.440 | 3.134 | 143,720,000 |
| 2025-02-27 | 3.640 | 3.660 | 3.460 | 3.480 | 3.171 | 273,048,500 |
| 2025-02-26 | 3.480 | 3.680 | 3.400 | 3.640 | 3.316 | 643,128,562 |
| 2025-02-25 | 3.740 | 3.760 | 3.420 | 3.440 | 3.134 | 655,796,812 |
| 2025-02-24 | 4.220 | 4.320 | 3.480 | 3.700 | 3.371 | 1,006,563,900 |
| 2025-02-21 | 4.620 | 4.700 | 4.580 | 4.600 | 4.191 | 121,998,000 |
| 2025-02-20 | 4.600 | 4.640 | 4.540 | 4.600 | 4.191 | 108,284,203 |
| 2025-02-19 | 4.680 | 4.720 | 4.600 | 4.680 | 4.264 | 113,213,297 |
| 2025-02-18 | 4.740 | 4.780 | 4.700 | 4.700 | 4.282 | 40,592,070 |
| 2025-02-17 | 4.700 | 4.740 | 4.600 | 4.720 | 4.300 | 70,836,289 |
| 2025-02-14 | 4.660 | 4.700 | 4.620 | 4.700 | 4.282 | 49,833,594 |
| 2025-02-13 | 4.620 | 4.640 | 4.580 | 4.620 | 4.209 | 41,891,352 |
| 2025-02-11 | 4.560 | 4.680 | 4.520 | 4.640 | 4.228 | 83,276,062 |
| 2025-02-10 | 4.460 | 4.580 | 4.400 | 4.560 | 4.155 | 92,369,469 |
| 2025-02-07 | 4.440 | 4.560 | 4.400 | 4.520 | 4.118 | 139,954,203 |
| 2025-02-06 | 4.700 | 4.700 | 4.380 | 4.400 | 4.009 | 249,758,891 |
| 2025-02-05 | 4.760 | 4.800 | 4.700 | 4.700 | 4.282 | 60,222,848 |
| 2025-02-04 | 4.840 | 4.860 | 4.720 | 4.760 | 4.337 | 69,925,883 |
| 2025-02-03 | 4.620 | 4.840 | 4.620 | 4.820 | 4.392 | 81,379,562 |
| 2025-01-31 | 4.920 | 4.920 | 4.740 | 4.760 | 4.337 | 111,714,492 |
| 2025-01-30 | 4.940 | 5.050 | 4.920 | 4.920 | 4.483 | 102,546,000 |
| 2025-01-29 | 4.980 | 4.980 | 4.840 | 4.880 | 4.446 | 55,515,398 |
| 2025-01-28 | 4.860 | 4.920 | 4.840 | 4.920 | 4.483 | 65,155,406 |
| 2025-01-27 | 4.900 | 4.960 | 4.820 | 4.840 | 4.410 | 60,045,312 |
| 2025-01-24 | 5.050 | 5.050 | 4.880 | 4.900 | 4.464 | 136,475,703 |
| 2025-01-23 | 5.050 | 5.100 | 5.000 | 5.000 | 4.556 | 28,255,561 |
| 2025-01-22 | 4.980 | 5.200 | 4.960 | 5.050 | 4.601 | 135,202,297 |
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.