WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 3.539 | 3.700 | 3.420 | 3.539 | 3.352 | 57,034,800 |
| 2025-07-30 | 3.392 | 3.460 | 3.300 | 3.392 | 3.212 | 34,477,500 |
| 2025-07-29 | 3.405 | 3.405 | 3.405 | 3.405 | 3.225 | 0 |
| 2025-07-25 | 3.405 | 3.460 | 3.380 | 3.405 | 3.225 | 10,989,400 |
| 2025-07-24 | 3.456 | 3.500 | 3.360 | 3.456 | 3.273 | 47,896,500 |
| 2025-07-23 | 3.413 | 3.480 | 3.360 | 3.413 | 3.233 | 11,437,000 |
| 2025-07-22 | 3.417 | 3.440 | 3.380 | 3.417 | 3.237 | 13,540,300 |
| 2025-07-21 | 3.455 | 3.455 | 3.455 | 3.455 | 3.273 | 0 |
| 2025-07-18 | 3.455 | 3.500 | 3.420 | 3.455 | 3.273 | 28,760,700 |
| 2025-07-17 | 3.401 | 3.520 | 3.320 | 3.401 | 3.221 | 51,650,300 |
| 2025-07-16 | 3.338 | 3.380 | 3.280 | 3.338 | 3.161 | 17,163,500 |
| 2025-07-15 | 3.235 | 3.300 | 3.180 | 3.235 | 3.064 | 21,474,300 |
| 2025-07-14 | 3.043 | 3.043 | 3.043 | 3.043 | 2.882 | 0 |
| 2025-07-11 | 3.043 | 3.043 | 3.043 | 3.043 | 2.882 | 0 |
| 2025-07-09 | 3.043 | 3.140 | 2.900 | 3.043 | 2.882 | 67,773,600 |
| 2025-07-08 | 3.110 | 3.260 | 3.060 | 3.110 | 2.946 | 39,836,900 |
| 2025-07-07 | 3.296 | 3.296 | 3.296 | 3.296 | 3.122 | 0 |
| 2025-07-04 | 3.296 | 3.360 | 3.240 | 3.296 | 3.122 | 31,514,600 |
| 2025-07-03 | 3.275 | 3.340 | 3.240 | 3.275 | 3.102 | 12,909,200 |
| 2025-07-02 | 3.248 | 3.300 | 3.160 | 3.248 | 3.076 | 37,916,500 |
| 2025-07-01 | 3.151 | 3.200 | 3.080 | 3.151 | 2.984 | 39,655,500 |
| 2025-06-30 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-27 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-26 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-25 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-24 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-23 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-20 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-19 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-18 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-17 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-16 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-13 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-12 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-11 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-10 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-09 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-06 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-05 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-06-04 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-30 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-29 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-28 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-27 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-26 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-23 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-22 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-21 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-20 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-19 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-16 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-15 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-14 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-13 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-09 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-08 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-07 | 3.509 | 3.509 | 3.509 | 3.509 | 3.323 | 0 |
| 2025-05-06 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-05-02 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-30 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
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.