WHA Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	3.138	3.160	3.120	3.138	2.619	9,533,200
2022-08-16	3.154	3.160	3.140	3.154	2.632	5,622,700
2022-08-15	3.125	3.125	3.125	3.125	2.608	0
2022-08-11	3.125	3.160	3.100	3.125	2.608	12,452,700
2022-08-10	3.158	3.160	3.120	3.158	2.636	4,303,900
2022-08-09	3.139	3.160	3.120	3.139	2.620	3,681,500
2022-08-08	3.117	3.117	3.117	3.117	2.602	0
2022-08-05	3.117	3.140	3.080	3.117	2.602	10,249,300
2022-08-04	3.095	3.100	3.060	3.095	2.583	15,193,600
2022-08-03	3.039	3.060	3.020	3.039	2.536	5,413,400
2022-08-02	3.049	3.060	3.020	3.049	2.545	5,231,000
2022-08-01	2.997	2.997	2.997	2.997	2.501	0
2022-07-27	2.997	3.020	2.980	2.997	2.501	3,812,900
2022-07-26	2.976	3.000	2.940	2.976	2.483	12,022,000
2022-07-25	2.921	2.921	2.921	2.921	2.438	0
2022-07-22	2.921	2.940	2.900	2.921	2.438	3,410,900
2022-07-21	2.905	2.940	2.900	2.905	2.424	3,463,100
2022-07-20	2.926	2.940	2.900	2.926	2.442	9,549,400
2022-07-19	2.948	2.980	2.920	2.948	2.460	12,710,500
2022-07-18	2.952	2.952	2.952	2.952	2.464	0
2022-07-15	2.952	3.000	2.940	2.952	2.464	17,084,300
2022-07-14	2.963	2.963	2.963	2.963	2.473	0
2022-07-12	2.963	3.020	2.940	2.963	2.473	6,593,700
2022-07-11	2.931	2.931	2.931	2.931	2.446	0
2022-07-08	2.931	2.980	2.880	2.931	2.446	11,997,800
2022-07-07	2.871	2.920	2.840	2.871	2.396	26,061,000
2022-07-06	2.941	3.040	2.880	2.941	2.454	18,283,400
2022-07-05	3.053	3.080	3.040	3.053	2.548	10,386,800
2022-07-04	3.072	3.072	3.072	3.072	2.563	0
2022-07-01	3.072	3.100	3.040	3.072	2.563	5,874,800
2022-06-30	3.073	3.100	3.060	3.073	2.565	18,985,300
2022-06-29	3.075	3.100	3.060	3.075	2.566	6,852,800
2022-06-28	3.063	3.100	3.040	3.063	2.556	16,554,500
2022-06-27	3.033	3.033	3.033	3.033	2.531	0
2022-06-24	3.033	3.060	3.020	3.033	2.531	19,325,100
2022-06-23	3.028	3.080	3.000	3.028	2.527	21,877,700
2022-06-22	3.064	3.080	3.060	3.064	2.557	13,582,100
2022-06-21	3.049	3.080	3.020	3.049	2.545	8,507,200
2022-06-20	3.076	3.076	3.076	3.076	2.567	0
2022-06-17	3.076	3.140	3.040	3.076	2.567	8,783,600
2022-06-16	3.102	3.120	3.080	3.102	2.589	8,593,800
2022-06-15	3.111	3.120	3.080	3.111	2.596	7,743,900
2022-06-14	3.132	3.180	3.100	3.132	2.614	16,330,300
2022-06-13	3.236	3.236	3.236	3.236	2.701	0
2022-06-10	3.236	3.260	3.220	3.236	2.701	8,815,200
2022-06-09	3.237	3.260	3.220	3.237	2.701	13,505,100
2022-06-08	3.219	3.240	3.200	3.219	2.686	9,911,800
2022-06-07	3.212	3.240	3.200	3.212	2.680	8,243,600
2022-06-06	3.227	3.227	3.227	3.227	2.694	0
2022-06-02	3.217	3.260	3.180	3.217	2.685	7,036,100
2022-06-01	3.199	3.220	3.180	3.199	2.670	10,916,600
2022-05-31	3.205	3.220	3.180	3.205	2.675	13,203,000
2022-05-30	3.121	3.121	3.121	3.121	2.604	0
2022-05-27	3.121	3.140	3.120	3.121	2.604	7,407,900
2022-05-26	3.103	3.160	3.080	3.103	2.590	19,251,000
2022-05-25	3.127	3.160	3.100	3.127	2.610	15,129,800
2022-05-24	3.145	3.160	3.120	3.145	2.625	6,780,300
2022-05-23	3.153	3.153	3.153	3.153	2.631	0
2022-05-20	3.153	3.180	3.120	3.153	2.631	9,454,300
2022-05-19	3.152	3.200	3.120	3.152	2.630	12,336,600

← NewerPage 18 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.