WHA Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	3.865	3.865	3.865	3.865	3.226	0
2022-11-11	3.865	3.900	3.840	3.865	3.226	18,362,500
2022-11-10	3.842	3.860	3.820	3.842	3.207	13,891,900
2022-11-09	3.857	3.940	3.820	3.857	3.219	29,175,100
2022-11-08	3.926	3.960	3.900	3.926	3.277	26,824,100
2022-11-07	3.873	3.873	3.873	3.873	3.233	0
2022-11-04	3.873	3.900	3.840	3.873	3.233	11,846,300
2022-11-03	3.866	3.920	3.820	3.866	3.226	21,498,600
2022-11-02	3.863	3.940	3.840	3.863	3.224	34,180,200
2022-11-01	3.934	3.960	3.900	3.934	3.283	24,251,500
2022-10-31	3.840	3.840	3.840	3.840	3.205	0
2022-10-28	3.840	3.900	3.740	3.840	3.205	31,647,000
2022-10-27	3.713	3.760	3.660	3.713	3.099	55,326,200
2022-10-26	3.700	3.760	3.600	3.700	3.088	48,579,600
2022-10-25	3.586	3.586	3.586	3.586	2.993	0
2022-10-21	3.586	3.620	3.520	3.586	2.993	41,313,500
2022-10-20	3.498	3.540	3.480	3.498	2.919	15,163,300
2022-10-19	3.538	3.580	3.460	3.538	2.952	31,807,100
2022-10-18	3.470	3.500	3.440	3.470	2.896	11,807,000
2022-10-17	3.405	3.405	3.405	3.405	2.842	0
2022-10-12	3.405	3.460	3.380	3.405	2.842	8,822,600
2022-10-11	3.497	3.540	3.480	3.497	2.919	6,669,100
2022-10-10	3.508	3.508	3.508	3.508	2.928	0
2022-10-07	3.508	3.520	3.500	3.508	2.928	4,949,100
2022-10-06	3.471	3.500	3.440	3.471	2.897	5,936,000
2022-10-05	3.460	3.480	3.440	3.460	2.888	9,782,700
2022-10-04	3.511	3.600	3.400	3.511	2.930	52,708,700
2022-10-03	3.538	3.538	3.538	3.538	2.953	0
2022-09-30	3.538	3.600	3.520	3.538	2.953	19,965,000
2022-09-29	3.444	3.580	3.420	3.444	2.874	25,251,800
2022-09-28	3.512	3.540	3.480	3.512	2.931	16,246,600
2022-09-27	3.491	3.540	3.480	3.491	2.913	16,963,900
2022-09-26	3.577	3.577	3.577	3.577	2.985	0
2022-09-23	3.577	3.600	3.520	3.577	2.985	16,472,500
2022-09-22	3.553	3.580	3.540	3.553	2.965	3,751,000
2022-09-21	3.569	3.600	3.540	3.569	2.979	23,806,800
2022-09-20	3.551	3.580	3.500	3.551	2.964	38,971,000
2022-09-19	3.521	3.521	3.521	3.521	2.938	0
2022-09-16	3.521	3.560	3.500	3.521	2.938	19,643,200
2022-09-15	3.533	3.560	3.500	3.533	2.948	20,264,500
2022-09-14	3.554	3.600	3.540	3.554	2.966	27,564,200
2022-09-13	3.587	3.600	3.560	3.587	2.993	13,531,700
2022-09-12	3.575	3.575	3.575	3.575	2.984	0
2022-09-09	3.575	3.620	3.540	3.575	2.984	38,431,600
2022-09-08	3.596	3.620	3.580	3.596	3.001	17,906,800
2022-09-07	3.586	3.640	3.540	3.586	2.993	23,011,200
2022-09-06	3.552	3.580	3.520	3.552	2.965	35,770,900
2022-09-05	3.465	3.465	3.465	3.465	2.892	0
2022-09-02	3.465	3.520	3.440	3.465	2.892	25,980,500
2022-09-01	3.482	3.520	3.440	3.482	2.906	32,929,100
2022-08-31	3.509	3.540	3.460	3.509	2.928	22,471,100
2022-08-30	3.436	3.480	3.400	3.436	2.867	26,477,800
2022-08-29	3.503	3.503	3.503	3.503	2.923	0
2022-08-26	3.503	3.560	3.460	3.503	2.923	29,783,900
2022-08-25	3.467	3.500	3.400	3.467	2.893	23,799,800
2022-08-24	3.353	3.420	3.320	3.353	2.798	53,350,200
2022-08-23	3.371	3.400	3.300	3.371	2.814	42,581,400
2022-08-22	3.166	3.166	3.166	3.166	2.643	0
2022-08-19	3.166	3.260	3.140	3.166	2.643	20,595,200
2022-08-18	3.143	3.160	3.120	3.143	2.623	3,465,300

← NewerPage 17 of 21 · 1,222 trading daysOlder →

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.