WHA Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	3.529	3.529	3.529	3.529	2.879	0
2022-02-11	3.529	3.560	3.500	3.529	2.879	19,707,200
2022-02-10	3.505	3.540	3.480	3.505	2.860	33,626,400
2022-02-09	3.507	3.540	3.460	3.507	2.861	18,613,600
2022-02-08	3.460	3.520	3.440	3.460	2.823	7,834,400
2022-02-07	3.523	3.523	3.523	3.523	2.874	0
2022-02-04	3.523	3.560	3.480	3.523	2.874	51,738,700
2022-02-03	3.410	3.440	3.400	3.410	2.782	16,328,000
2022-02-02	3.438	3.460	3.420	3.438	2.805	15,683,800
2022-02-01	3.411	3.440	3.380	3.411	2.783	17,091,100
2022-01-31	3.370	3.370	3.370	3.370	2.749	0
2022-01-28	3.370	3.400	3.320	3.370	2.749	19,068,200
2022-01-27	3.400	3.420	3.360	3.400	2.774	13,873,900
2022-01-26	3.369	3.400	3.360	3.369	2.748	17,757,800
2022-01-25	3.419	3.460	3.400	3.419	2.790	17,254,500
2022-01-24	3.412	3.412	3.412	3.412	2.784	0
2022-01-21	3.412	3.460	3.380	3.412	2.784	18,662,700
2022-01-20	3.390	3.420	3.360	3.390	2.766	20,315,400
2022-01-19	3.384	3.420	3.360	3.384	2.761	17,506,500
2022-01-18	3.364	3.400	3.360	3.364	2.744	15,941,400
2022-01-17	3.405	3.405	3.405	3.405	2.778	0
2022-01-14	3.405	3.420	3.380	3.405	2.778	16,210,600
2022-01-13	3.389	3.420	3.380	3.389	2.765	37,839,400
2022-01-12	3.399	3.440	3.380	3.399	2.773	30,940,700
2022-01-11	3.441	3.460	3.400	3.441	2.807	12,025,700
2022-01-10	3.488	3.488	3.488	3.488	2.846	0
2022-01-07	3.488	3.520	3.460	3.488	2.846	12,026,300
2022-01-06	3.565	3.580	3.540	3.565	2.908	6,466,100
2022-01-05	3.551	3.580	3.520	3.551	2.897	16,447,200
2022-01-04	3.535	3.535	3.535	3.535	2.884	0
2021-12-30	3.471	3.520	3.420	3.471	2.832	23,126,500
2021-12-29	3.464	3.500	3.440	3.464	2.826	21,562,500
2021-12-28	3.451	3.480	3.420	3.451	2.815	6,693,100
2021-12-27	3.482	3.482	3.482	3.482	2.841	0
2021-12-24	3.482	3.500	3.440	3.482	2.841	18,138,200
2021-12-23	3.418	3.440	3.400	3.418	2.789	17,172,900
2021-12-22	3.447	3.520	3.420	3.447	2.812	23,012,500
2021-12-21	3.467	3.520	3.440	3.467	2.829	40,526,900
2021-12-20	3.572	3.572	3.572	3.572	2.914	0
2021-12-17	3.572	3.620	3.540	3.572	2.914	12,736,500
2021-12-16	3.542	3.600	3.480	3.542	2.889	35,556,100
2021-12-15	3.470	3.500	3.460	3.470	2.831	11,195,300
2021-12-14	3.505	3.520	3.480	3.505	2.860	7,097,900
2021-12-13	3.481	3.481	3.481	3.481	2.840	0
2021-12-09	3.441	3.520	3.420	3.441	2.808	11,385,100
2021-12-08	3.408	3.440	3.380	3.408	2.780	20,757,900
2021-12-07	3.377	3.377	3.377	3.377	2.755	0
2021-12-03	3.377	3.400	3.360	3.377	2.755	13,619,300
2021-12-02	3.328	3.420	3.260	3.328	2.715	33,443,500
2021-12-01	3.332	3.400	3.280	3.332	2.718	75,392,900
2021-11-30	3.388	3.460	3.340	3.388	2.764	48,053,800
2021-11-29	3.650	3.650	3.650	3.650	2.978	0
2021-11-26	3.650	3.700	3.620	3.650	2.978	30,353,400
2021-11-25	3.628	3.660	3.600	3.628	2.960	10,906,200
2021-11-24	3.638	3.680	3.600	3.638	2.946	30,912,600
2021-11-23	3.670	3.720	3.640	3.670	2.973	23,629,200
2021-11-22	3.564	3.564	3.564	3.564	2.886	0
2021-11-19	3.564	3.600	3.500	3.564	2.886	24,462,900
2021-11-18	3.479	3.520	3.440	3.479	2.818	32,458,600
2021-11-17	3.523	3.560	3.440	3.523	2.853	43,674,500

← NewerPage 20 of 21 · 1,223 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.