WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-28 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-25 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-24 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-23 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-22 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-21 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-18 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-17 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-16 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-11 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-10 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-09 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-08 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-04 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-03 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-02 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-04-01 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-03-31 | 3.509 | 3.509 | 3.509 | 3.509 | 3.206 | 0 |
| 2025-03-28 | 3.509 | 3.580 | 3.480 | 3.509 | 3.206 | 20,508,400 |
| 2025-03-27 | 3.606 | 3.620 | 3.560 | 3.606 | 3.295 | 9,143,100 |
| 2025-03-26 | 3.582 | 3.660 | 3.540 | 3.582 | 3.273 | 17,038,100 |
| 2025-03-25 | 3.637 | 3.680 | 3.600 | 3.637 | 3.323 | 13,472,000 |
| 2025-03-24 | 3.749 | 3.749 | 3.749 | 3.749 | 3.425 | 0 |
| 2025-03-21 | 3.749 | 3.800 | 3.700 | 3.749 | 3.425 | 16,169,900 |
| 2025-03-20 | 3.710 | 3.820 | 3.560 | 3.710 | 3.390 | 41,251,400 |
| 2025-03-19 | 3.540 | 3.600 | 3.480 | 3.540 | 3.234 | 32,537,200 |
| 2025-03-18 | 3.547 | 3.620 | 3.500 | 3.547 | 3.241 | 21,045,800 |
| 2025-03-17 | 3.507 | 3.507 | 3.507 | 3.507 | 3.205 | 0 |
| 2025-03-14 | 3.507 | 3.540 | 3.480 | 3.507 | 3.205 | 20,183,800 |
| 2025-03-13 | 3.571 | 3.680 | 3.480 | 3.571 | 3.263 | 17,471,500 |
| 2025-03-12 | 3.594 | 3.700 | 3.540 | 3.594 | 3.284 | 35,459,500 |
| 2025-03-11 | 3.681 | 3.780 | 3.620 | 3.681 | 3.364 | 17,806,200 |
| 2025-03-10 | 3.525 | 3.525 | 3.525 | 3.525 | 3.221 | 0 |
| 2025-03-07 | 3.525 | 3.560 | 3.480 | 3.525 | 3.221 | 30,527,000 |
| 2025-03-06 | 3.454 | 3.560 | 3.400 | 3.454 | 3.156 | 28,279,300 |
| 2025-03-05 | 3.434 | 3.540 | 3.300 | 3.434 | 3.138 | 32,812,700 |
| 2025-03-04 | 3.341 | 3.500 | 3.280 | 3.341 | 3.053 | 31,381,500 |
| 2025-03-03 | 3.534 | 3.534 | 3.534 | 3.534 | 3.229 | 0 |
| 2025-02-28 | 3.534 | 3.660 | 3.460 | 3.534 | 3.229 | 71,668,600 |
| 2025-02-27 | 3.535 | 3.680 | 3.420 | 3.535 | 3.230 | 140,549,600 |
| 2025-02-26 | 3.547 | 3.760 | 3.420 | 3.547 | 3.241 | 102,528,400 |
| 2025-02-25 | 3.785 | 4.240 | 3.480 | 3.785 | 3.458 | 128,166,700 |
| 2025-02-24 | 4.584 | 4.584 | 4.584 | 4.584 | 4.188 | 0 |
| 2025-02-21 | 4.584 | 4.640 | 4.540 | 4.584 | 4.188 | 21,534,000 |
| 2025-02-20 | 4.660 | 4.720 | 4.600 | 4.660 | 4.258 | 29,113,500 |
| 2025-02-19 | 4.728 | 4.780 | 4.700 | 4.728 | 4.321 | 11,850,400 |
| 2025-02-18 | 4.677 | 4.740 | 4.600 | 4.677 | 4.274 | 23,098,400 |
| 2025-02-17 | 4.617 | 4.617 | 4.617 | 4.617 | 4.219 | 0 |
| 2025-02-14 | 4.617 | 4.640 | 4.600 | 4.617 | 4.219 | 11,222,500 |
| 2025-02-13 | 4.498 | 4.498 | 4.498 | 4.498 | 4.110 | 0 |
| 2025-02-11 | 4.498 | 4.580 | 4.400 | 4.498 | 4.110 | 19,645,700 |
| 2025-02-10 | 4.477 | 4.477 | 4.477 | 4.477 | 4.091 | 0 |
| 2025-02-07 | 4.477 | 4.700 | 4.380 | 4.477 | 4.091 | 65,627,200 |
| 2025-02-06 | 4.738 | 4.800 | 4.700 | 4.738 | 4.329 | 12,110,500 |
| 2025-02-05 | 4.764 | 4.860 | 4.720 | 4.764 | 4.353 | 33,483,400 |
| 2025-02-04 | 4.720 | 4.840 | 4.620 | 4.720 | 4.313 | 24,281,400 |
| 2025-02-03 | 4.965 | 4.965 | 4.965 | 4.965 | 4.537 | 0 |
| 2025-01-31 | 4.965 | 5.050 | 4.920 | 4.965 | 4.537 | 22,364,200 |
| 2025-01-30 | 4.904 | 4.980 | 4.860 | 4.904 | 4.481 | 15,745,700 |
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.