WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.900 | 5.150 | 4.860 | 5.000 | 4.556 | 87,682,031 |
| 2025-01-20 | 4.980 | 4.980 | 4.820 | 4.880 | 4.446 | 184,157,703 |
| 2025-01-17 | 5.100 | 5.150 | 4.820 | 4.940 | 4.501 | 188,223,906 |
| 2025-01-16 | 5.250 | 5.250 | 5.050 | 5.150 | 4.692 | 59,754,641 |
| 2025-01-15 | 5.150 | 5.300 | 5.050 | 5.300 | 4.829 | 58,189,281 |
| 2025-01-14 | 5.250 | 5.300 | 5.150 | 5.150 | 4.692 | 29,829,650 |
| 2025-01-13 | 5.150 | 5.200 | 5.050 | 5.150 | 4.692 | 41,491,738 |
| 2025-01-10 | 5.250 | 5.300 | 5.150 | 5.200 | 4.738 | 54,676,578 |
| 2025-01-09 | 5.400 | 5.400 | 5.250 | 5.250 | 4.783 | 46,355,238 |
| 2025-01-08 | 5.450 | 5.550 | 5.450 | 5.450 | 4.966 | 58,568,078 |
| 2025-01-07 | 5.300 | 5.500 | 5.250 | 5.450 | 4.966 | 75,420,656 |
| 2025-01-06 | 5.500 | 5.550 | 5.300 | 5.300 | 4.829 | 71,050,797 |
| 2025-01-03 | 5.500 | 5.550 | 5.400 | 5.500 | 5.011 | 45,067,770 |
| 2025-01-02 | 5.500 | 5.550 | 5.400 | 5.450 | 4.966 | 23,446,100 |
| 2024-12-30 | 5.450 | 5.550 | 5.450 | 5.500 | 5.011 | 40,868,406 |
| 2024-12-27 | 5.400 | 5.500 | 5.350 | 5.450 | 4.966 | 35,529,113 |
| 2024-12-26 | 5.350 | 5.500 | 5.350 | 5.400 | 4.920 | 37,306,461 |
| 2024-12-25 | 5.400 | 5.450 | 5.350 | 5.350 | 4.874 | 20,684,260 |
| 2024-12-24 | 5.450 | 5.450 | 5.350 | 5.400 | 4.920 | 19,060,420 |
| 2024-12-23 | 5.250 | 5.450 | 5.200 | 5.450 | 4.966 | 52,088,910 |
| 2024-12-20 | 5.200 | 5.300 | 5.100 | 5.200 | 4.738 | 52,158,969 |
| 2024-12-19 | 5.350 | 5.400 | 5.150 | 5.200 | 4.738 | 92,484,625 |
| 2024-12-18 | 5.400 | 5.450 | 5.350 | 5.450 | 4.966 | 39,597,762 |
| 2024-12-17 | 5.500 | 5.550 | 5.400 | 5.400 | 4.920 | 44,276,910 |
| 2024-12-16 | 5.500 | 5.500 | 5.400 | 5.450 | 4.966 | 48,856,020 |
| 2024-12-13 | 5.600 | 5.650 | 5.450 | 5.450 | 4.966 | 51,677,859 |
| 2024-12-12 | 5.750 | 5.750 | 5.600 | 5.600 | 5.102 | 49,479,840 |
| 2024-12-11 | 5.700 | 5.750 | 5.650 | 5.700 | 5.193 | 22,988,211 |
| 2024-12-09 | 5.800 | 5.850 | 5.700 | 5.750 | 5.239 | 41,299,078 |
| 2024-12-06 | 5.800 | 5.850 | 5.800 | 5.800 | 5.284 | 15,218,400 |
| 2024-12-04 | 5.800 | 5.850 | 5.800 | 5.800 | 5.284 | 10,761,810 |
| 2024-12-03 | 5.850 | 5.900 | 5.800 | 5.850 | 5.330 | 26,727,770 |
| 2024-12-02 | 5.700 | 5.800 | 5.600 | 5.800 | 5.284 | 31,569,760 |
| 2024-11-29 | 5.600 | 5.700 | 5.600 | 5.700 | 5.193 | 27,409,859 |
| 2024-11-28 | 5.600 | 5.650 | 5.600 | 5.600 | 5.102 | 11,827,730 |
| 2024-11-27 | 5.650 | 5.700 | 5.550 | 5.600 | 5.102 | 38,986,180 |
| 2024-11-26 | 5.750 | 5.800 | 5.650 | 5.700 | 5.193 | 32,253,590 |
| 2024-11-25 | 5.900 | 5.950 | 5.750 | 5.800 | 5.284 | 53,278,180 |
| 2024-11-22 | 5.600 | 5.900 | 5.550 | 5.900 | 5.376 | 89,993,352 |
| 2024-11-21 | 5.550 | 5.600 | 5.500 | 5.600 | 5.102 | 30,047,830 |
| 2024-11-20 | 5.650 | 5.650 | 5.500 | 5.600 | 5.041 | 34,368,480 |
| 2024-11-19 | 5.650 | 5.650 | 5.600 | 5.600 | 5.041 | 19,123,289 |
| 2024-11-18 | 5.600 | 5.700 | 5.600 | 5.600 | 5.041 | 17,841,680 |
| 2024-11-15 | 5.650 | 5.700 | 5.600 | 5.600 | 5.041 | 40,296,262 |
| 2024-11-14 | 5.650 | 5.700 | 5.600 | 5.600 | 5.041 | 50,541,422 |
| 2024-11-13 | 5.750 | 5.750 | 5.600 | 5.750 | 5.176 | 75,956,117 |
| 2024-11-12 | 5.650 | 5.750 | 5.550 | 5.750 | 5.176 | 109,537,602 |
| 2024-11-11 | 5.750 | 5.750 | 5.450 | 5.600 | 5.041 | 229,437,703 |
| 2024-11-08 | 5.900 | 6.050 | 5.900 | 6.000 | 5.401 | 105,161,906 |
| 2024-11-07 | 5.900 | 6.000 | 5.850 | 5.850 | 5.266 | 82,576,328 |
| 2024-11-06 | 5.900 | 6.150 | 5.750 | 5.900 | 5.311 | 222,051,016 |
| 2024-11-05 | 5.900 | 5.950 | 5.750 | 5.900 | 5.311 | 57,724,391 |
| 2024-11-04 | 5.850 | 5.900 | 5.750 | 5.900 | 5.311 | 34,431,887 |
| 2024-11-01 | 5.800 | 5.900 | 5.750 | 5.900 | 5.311 | 42,322,449 |
| 2024-10-31 | 5.700 | 5.900 | 5.700 | 5.850 | 5.266 | 57,610,281 |
| 2024-10-30 | 5.750 | 5.800 | 5.650 | 5.750 | 5.176 | 57,484,770 |
| 2024-10-29 | 5.850 | 5.850 | 5.750 | 5.800 | 5.221 | 56,987,539 |
| 2024-10-28 | 6.150 | 6.200 | 5.850 | 5.850 | 5.266 | 149,456,797 |
| 2024-10-25 | 5.850 | 6.100 | 5.850 | 6.100 | 5.491 | 143,328,500 |
| 2024-10-24 | 5.750 | 5.900 | 5.700 | 5.800 | 5.221 | 87,355,055 |
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.