WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.484 | 3.484 | 3.484 | 3.484 | 3.300 | 0 |
| 2025-10-28 | 3.484 | 3.484 | 3.484 | 3.484 | 3.300 | 0 |
| 2025-10-27 | 3.484 | 3.484 | 3.484 | 3.484 | 3.300 | 0 |
| 2025-10-24 | 3.484 | 3.484 | 3.484 | 3.484 | 3.300 | 0 |
| 2025-10-22 | 3.484 | 3.520 | 3.460 | 3.484 | 3.300 | 4,290,100 |
| 2025-10-21 | 3.513 | 3.620 | 3.420 | 3.513 | 3.327 | 7,165,200 |
| 2025-10-20 | 3.672 | 3.672 | 3.672 | 3.672 | 3.478 | 0 |
| 2025-10-17 | 3.672 | 3.700 | 3.640 | 3.672 | 3.478 | 17,928,600 |
| 2025-10-16 | 3.690 | 3.700 | 3.640 | 3.690 | 3.495 | 57,342,200 |
| 2025-10-15 | 3.685 | 3.740 | 3.620 | 3.685 | 3.490 | 28,212,500 |
| 2025-10-14 | 3.636 | 3.636 | 3.636 | 3.636 | 3.444 | 0 |
| 2025-10-10 | 3.636 | 3.680 | 3.580 | 3.636 | 3.444 | 31,074,600 |
| 2025-10-09 | 3.595 | 3.640 | 3.560 | 3.595 | 3.405 | 9,223,600 |
| 2025-10-08 | 3.599 | 3.620 | 3.560 | 3.599 | 3.409 | 15,315,000 |
| 2025-10-07 | 3.572 | 3.572 | 3.572 | 3.572 | 3.383 | 0 |
| 2025-10-06 | 3.572 | 3.572 | 3.572 | 3.572 | 3.383 | 0 |
| 2025-10-03 | 3.572 | 3.600 | 3.540 | 3.572 | 3.383 | 6,804,200 |
| 2025-10-02 | 3.538 | 3.560 | 3.520 | 3.538 | 3.351 | 3,071,100 |
| 2025-10-01 | 3.607 | 3.640 | 3.560 | 3.607 | 3.417 | 10,511,600 |
| 2025-09-30 | 3.614 | 3.640 | 3.580 | 3.614 | 3.422 | 5,877,000 |
| 2025-09-29 | 3.578 | 3.578 | 3.578 | 3.578 | 3.389 | 0 |
| 2025-09-26 | 3.578 | 3.620 | 3.560 | 3.578 | 3.389 | 15,191,300 |
| 2025-09-25 | 3.555 | 3.600 | 3.520 | 3.555 | 3.367 | 13,965,400 |
| 2025-09-24 | 3.620 | 3.700 | 3.560 | 3.620 | 3.429 | 5,540,300 |
| 2025-09-23 | 3.711 | 3.780 | 3.680 | 3.711 | 3.515 | 6,202,000 |
| 2025-09-22 | 3.756 | 3.756 | 3.756 | 3.756 | 3.557 | 0 |
| 2025-09-19 | 3.756 | 3.820 | 3.720 | 3.756 | 3.557 | 3,664,500 |
| 2025-09-18 | 3.809 | 3.840 | 3.800 | 3.809 | 3.608 | 10,291,200 |
| 2025-09-17 | 3.799 | 3.820 | 3.780 | 3.799 | 3.598 | 10,755,600 |
| 2025-09-16 | 3.758 | 3.780 | 3.740 | 3.758 | 3.559 | 15,353,700 |
| 2025-09-15 | 3.762 | 3.762 | 3.762 | 3.762 | 3.563 | 0 |
| 2025-09-12 | 3.762 | 3.800 | 3.700 | 3.762 | 3.563 | 24,527,200 |
| 2025-09-11 | 3.709 | 3.740 | 3.700 | 3.709 | 3.512 | 8,032,000 |
| 2025-09-10 | 3.681 | 3.740 | 3.660 | 3.681 | 3.486 | 10,621,800 |
| 2025-09-09 | 3.734 | 3.780 | 3.700 | 3.734 | 3.536 | 13,315,500 |
| 2025-09-08 | 3.686 | 3.686 | 3.686 | 3.686 | 3.491 | 0 |
| 2025-09-05 | 3.686 | 3.720 | 3.660 | 3.686 | 3.491 | 13,867,200 |
| 2025-09-04 | 3.648 | 3.700 | 3.580 | 3.648 | 3.455 | 23,766,600 |
| 2025-09-03 | 3.593 | 3.620 | 3.560 | 3.593 | 3.403 | 4,275,700 |
| 2025-09-02 | 3.597 | 3.620 | 3.560 | 3.597 | 3.406 | 9,631,900 |
| 2025-09-01 | 3.617 | 3.617 | 3.617 | 3.617 | 3.426 | 0 |
| 2025-08-29 | 3.617 | 3.640 | 3.580 | 3.617 | 3.426 | 7,831,500 |
| 2025-08-28 | 3.674 | 3.700 | 3.620 | 3.674 | 3.479 | 17,111,600 |
| 2025-08-27 | 3.686 | 3.740 | 3.640 | 3.686 | 3.491 | 10,174,400 |
| 2025-08-26 | 3.689 | 3.740 | 3.660 | 3.689 | 3.494 | 35,056,400 |
| 2025-08-25 | 3.624 | 3.624 | 3.624 | 3.624 | 3.433 | 0 |
| 2025-08-22 | 3.624 | 3.660 | 3.600 | 3.624 | 3.433 | 22,427,000 |
| 2025-08-21 | 3.571 | 3.620 | 3.480 | 3.571 | 3.382 | 37,138,200 |
| 2025-08-20 | 3.473 | 3.500 | 3.440 | 3.473 | 3.289 | 8,741,000 |
| 2025-08-19 | 3.484 | 3.500 | 3.440 | 3.484 | 3.299 | 26,692,500 |
| 2025-08-18 | 3.542 | 3.542 | 3.542 | 3.542 | 3.355 | 0 |
| 2025-08-15 | 3.542 | 3.600 | 3.520 | 3.542 | 3.355 | 7,713,300 |
| 2025-08-14 | 3.584 | 3.620 | 3.520 | 3.584 | 3.394 | 32,549,200 |
| 2025-08-13 | 3.662 | 3.662 | 3.662 | 3.662 | 3.468 | 0 |
| 2025-08-08 | 3.662 | 3.680 | 3.600 | 3.662 | 3.468 | 23,700,800 |
| 2025-08-07 | 3.614 | 3.640 | 3.540 | 3.614 | 3.423 | 12,922,700 |
| 2025-08-06 | 3.515 | 3.560 | 3.440 | 3.515 | 3.329 | 18,684,400 |
| 2025-08-05 | 3.485 | 3.580 | 3.440 | 3.485 | 3.301 | 28,550,100 |
| 2025-08-04 | 3.589 | 3.589 | 3.589 | 3.589 | 3.399 | 0 |
| 2025-08-01 | 3.589 | 3.680 | 3.580 | 3.589 | 3.399 | 39,639,200 |
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.