WHA Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 4.876 | 4.920 | 4.840 | 4.876 | 4.456 | 22,027,500 |
| 2025-01-28 | 4.877 | 4.960 | 4.840 | 4.877 | 4.456 | 18,555,900 |
| 2025-01-27 | 5.015 | 5.015 | 5.015 | 5.015 | 4.583 | 0 |
| 2025-01-24 | 5.015 | 5.050 | 5.000 | 5.015 | 4.583 | 5,104,800 |
| 2025-01-23 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-22 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-21 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-20 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-17 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-16 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-15 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-14 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-13 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-10 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-09 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-08 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-07 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-06 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-03 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2025-01-02 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2024-12-30 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2024-12-27 | 5.358 | 5.358 | 5.358 | 5.358 | 4.896 | 0 |
| 2024-12-26 | 5.358 | 5.450 | 5.350 | 5.358 | 4.896 | 2,379,100 |
| 2024-12-25 | 5.402 | 5.450 | 5.400 | 5.402 | 4.936 | 1,677,700 |
| 2024-12-24 | 5.322 | 5.450 | 5.200 | 5.322 | 4.863 | 7,798,000 |
| 2024-12-23 | 5.245 | 5.245 | 5.245 | 5.245 | 4.792 | 0 |
| 2024-12-20 | 5.245 | 5.350 | 5.200 | 5.245 | 4.792 | 20,654,600 |
| 2024-12-19 | 5.407 | 5.450 | 5.350 | 5.407 | 4.941 | 7,806,000 |
| 2024-12-18 | 5.457 | 5.550 | 5.400 | 5.457 | 4.986 | 10,008,800 |
| 2024-12-17 | 5.431 | 5.500 | 5.400 | 5.431 | 4.962 | 13,036,400 |
| 2024-12-16 | 5.654 | 5.654 | 5.654 | 5.654 | 5.166 | 0 |
| 2024-12-13 | 5.654 | 5.750 | 5.600 | 5.654 | 5.166 | 7,602,300 |
| 2024-12-12 | 5.705 | 5.750 | 5.700 | 5.705 | 5.213 | 4,005,600 |
| 2024-12-11 | 5.854 | 5.854 | 5.854 | 5.854 | 5.349 | 0 |
| 2024-12-09 | 5.854 | 5.854 | 5.854 | 5.854 | 5.349 | 0 |
| 2024-12-06 | 5.854 | 5.854 | 5.854 | 5.854 | 5.349 | 0 |
| 2024-12-04 | 5.854 | 5.900 | 5.800 | 5.854 | 5.349 | 2,995,000 |
| 2024-12-03 | 5.726 | 5.800 | 5.650 | 5.726 | 5.232 | 3,138,400 |
| 2024-12-02 | 5.611 | 5.611 | 5.611 | 5.611 | 5.127 | 0 |
| 2024-11-29 | 5.611 | 5.650 | 5.600 | 5.611 | 5.127 | 2,247,200 |
| 2024-11-28 | 5.612 | 5.700 | 5.550 | 5.612 | 5.128 | 7,567,600 |
| 2024-11-27 | 5.726 | 5.800 | 5.650 | 5.726 | 5.232 | 4,853,200 |
| 2024-11-26 | 5.808 | 5.950 | 5.750 | 5.808 | 5.307 | 7,007,500 |
| 2024-11-25 | 5.544 | 5.544 | 5.544 | 5.544 | 5.066 | 0 |
| 2024-11-22 | 5.544 | 5.600 | 5.500 | 5.544 | 5.066 | 6,342,900 |
| 2024-11-21 | 5.566 | 5.650 | 5.550 | 5.566 | 5.086 | 8,063,500 |
| 2024-11-20 | 5.632 | 5.650 | 5.600 | 5.632 | 5.085 | 1,476,000 |
| 2024-11-19 | 5.637 | 5.700 | 5.600 | 5.637 | 5.089 | 4,056,200 |
| 2024-11-18 | 4.863 | 4.863 | 4.863 | 4.863 | 4.391 | 0 |
| 2024-11-15 | 4.863 | 4.863 | 4.863 | 4.863 | 4.391 | 0 |
| 2024-11-14 | 4.863 | 4.863 | 4.863 | 4.863 | 4.391 | 0 |
| 2024-11-13 | 4.863 | 4.863 | 4.863 | 4.863 | 4.391 | 0 |
| 2024-11-12 | 4.863 | 4.863 | 4.863 | 4.863 | 4.391 | 0 |
| 2024-11-11 | 4.863 | 4.863 | 4.863 | 4.863 | 4.391 | 0 |
| 2024-11-08 | 4.863 | 4.863 | 4.863 | 4.863 | 4.391 | 0 |
| 2024-11-07 | 4.863 | 4.863 | 4.863 | 4.863 | 4.391 | 0 |
| 2024-11-06 | 4.863 | 4.863 | 4.863 | 4.863 | 4.391 | 0 |
| 2024-11-05 | 4.863 | 4.863 | 4.863 | 4.863 | 4.391 | 0 |
| 2024-11-04 | 4.863 | 4.863 | 4.863 | 4.863 | 4.391 | 0 |
| 2024-11-01 | 4.863 | 4.863 | 4.863 | 4.863 | 4.391 | 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.