WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.750 | 5.900 | 5.700 | 5.800 | 5.221 | 87,355,055 |
| 2024-10-22 | 5.700 | 5.750 | 5.650 | 5.650 | 5.086 | 38,266,289 |
| 2024-10-21 | 5.750 | 5.800 | 5.700 | 5.700 | 5.131 | 51,409,719 |
| 2024-10-18 | 5.750 | 5.800 | 5.700 | 5.700 | 5.131 | 44,478,871 |
| 2024-10-17 | 5.700 | 5.900 | 5.700 | 5.750 | 5.176 | 157,290,094 |
| 2024-10-16 | 5.600 | 5.800 | 5.600 | 5.750 | 5.176 | 77,753,844 |
| 2024-10-15 | 5.600 | 5.700 | 5.600 | 5.600 | 5.041 | 63,147,879 |
| 2024-10-11 | 5.650 | 5.700 | 5.600 | 5.600 | 5.041 | 38,592,609 |
| 2024-10-10 | 5.650 | 5.700 | 5.600 | 5.650 | 5.086 | 86,799,961 |
| 2024-10-09 | 5.750 | 5.850 | 5.600 | 5.650 | 5.086 | 172,753,906 |
| 2024-10-08 | 5.600 | 5.850 | 5.600 | 5.800 | 5.221 | 180,953,703 |
| 2024-10-07 | 5.450 | 5.650 | 5.400 | 5.600 | 5.041 | 143,862,797 |
| 2024-10-04 | 5.450 | 5.500 | 5.350 | 5.500 | 4.951 | 60,035,113 |
| 2024-10-03 | 5.500 | 5.550 | 5.400 | 5.450 | 4.906 | 40,821,809 |
| 2024-10-02 | 5.550 | 5.650 | 5.450 | 5.450 | 4.906 | 168,010,297 |
| 2024-10-01 | 5.500 | 5.600 | 5.450 | 5.500 | 4.951 | 43,941,367 |
| 2024-09-30 | 5.400 | 5.450 | 5.300 | 5.450 | 4.906 | 53,720,887 |
| 2024-09-27 | 5.400 | 5.500 | 5.350 | 5.350 | 4.816 | 38,118,281 |
| 2024-09-26 | 5.500 | 5.500 | 5.400 | 5.450 | 4.906 | 43,275,793 |
| 2024-09-25 | 5.450 | 5.500 | 5.400 | 5.450 | 4.906 | 28,184,359 |
| 2024-09-24 | 5.500 | 5.550 | 5.400 | 5.450 | 4.906 | 39,756,406 |
| 2024-09-23 | 5.450 | 5.500 | 5.400 | 5.450 | 4.906 | 42,973,000 |
| 2024-09-20 | 5.600 | 5.600 | 5.500 | 5.500 | 4.951 | 53,900,527 |
| 2024-09-19 | 5.550 | 5.650 | 5.500 | 5.600 | 5.041 | 59,144,887 |
| 2024-09-18 | 5.600 | 5.650 | 5.550 | 5.600 | 5.041 | 66,356,359 |
| 2024-09-17 | 5.550 | 5.650 | 5.550 | 5.600 | 5.041 | 54,883,480 |
| 2024-09-16 | 5.600 | 5.650 | 5.500 | 5.550 | 4.996 | 49,218,480 |
| 2024-09-13 | 5.600 | 5.650 | 5.500 | 5.600 | 5.041 | 29,689,500 |
| 2024-09-12 | 5.600 | 5.700 | 5.500 | 5.550 | 4.996 | 107,960,797 |
| 2024-09-11 | 5.650 | 5.650 | 5.450 | 5.500 | 4.951 | 81,751,609 |
| 2024-09-10 | 5.550 | 5.650 | 5.500 | 5.650 | 5.086 | 54,991,898 |
| 2024-09-09 | 5.500 | 5.650 | 5.450 | 5.550 | 4.996 | 98,213,742 |
| 2024-09-06 | 5.500 | 5.600 | 5.400 | 5.450 | 4.906 | 79,616,547 |
| 2024-09-05 | 5.250 | 5.500 | 5.250 | 5.500 | 4.951 | 92,388,445 |
| 2024-09-04 | 5.250 | 5.350 | 5.200 | 5.250 | 4.726 | 43,262,199 |
| 2024-09-03 | 5.300 | 5.350 | 5.250 | 5.250 | 4.726 | 26,916,199 |
| 2024-09-02 | 5.350 | 5.350 | 5.250 | 5.250 | 4.726 | 19,480,061 |
| 2024-08-30 | 5.400 | 5.400 | 5.300 | 5.300 | 4.771 | 40,108,660 |
| 2024-08-29 | 5.400 | 5.450 | 5.300 | 5.350 | 4.816 | 62,323,289 |
| 2024-08-28 | 5.250 | 5.450 | 5.250 | 5.450 | 4.906 | 76,745,367 |
| 2024-08-27 | 5.200 | 5.250 | 5.100 | 5.200 | 4.681 | 29,990,900 |
| 2024-08-26 | 5.150 | 5.200 | 5.100 | 5.200 | 4.681 | 23,909,881 |
| 2024-08-23 | 5.050 | 5.150 | 5.050 | 5.150 | 4.636 | 21,995,211 |
| 2024-08-22 | 5.150 | 5.200 | 5.050 | 5.100 | 4.591 | 16,034,030 |
| 2024-08-21 | 5.050 | 5.150 | 5.050 | 5.150 | 4.636 | 20,163,840 |
| 2024-08-20 | 5.100 | 5.100 | 4.960 | 5.050 | 4.546 | 69,623,633 |
| 2024-08-19 | 5.100 | 5.100 | 5.000 | 5.100 | 4.591 | 45,614,488 |
| 2024-08-16 | 5.050 | 5.150 | 5.050 | 5.100 | 4.591 | 15,484,860 |
| 2024-08-15 | 5.100 | 5.150 | 4.940 | 5.050 | 4.546 | 66,275,766 |
| 2024-08-14 | 5.150 | 5.200 | 5.050 | 5.100 | 4.591 | 31,494,199 |
| 2024-08-13 | 5.250 | 5.300 | 5.100 | 5.150 | 4.636 | 50,775,980 |
| 2024-08-09 | 5.100 | 5.250 | 5.050 | 5.200 | 4.681 | 49,943,039 |
| 2024-08-08 | 5.000 | 5.100 | 5.000 | 5.050 | 4.546 | 18,841,869 |
| 2024-08-07 | 4.960 | 5.100 | 4.940 | 5.100 | 4.591 | 26,096,600 |
| 2024-08-06 | 5.000 | 5.050 | 4.920 | 4.920 | 4.429 | 30,499,141 |
| 2024-08-05 | 5.050 | 5.100 | 4.940 | 5.000 | 4.501 | 93,401,375 |
| 2024-08-02 | 5.200 | 5.200 | 5.150 | 5.200 | 4.681 | 16,964,650 |
| 2024-08-01 | 5.250 | 5.350 | 5.200 | 5.250 | 4.726 | 33,521,629 |
| 2024-07-31 | 5.200 | 5.250 | 5.150 | 5.250 | 4.726 | 70,169,602 |
| 2024-07-30 | 5.200 | 5.250 | 5.050 | 5.150 | 4.636 | 79,529,523 |
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.