Thailand - Delayed Quote
THB
WHA Corporation Public Company Limited (WHA.BK)
4.8400
-0.1400
(-2.81%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.9400
4.9400
4.8000
4.8400
4.8400
103,482,600
Oct 29, 2026
4.9800
5.0000
4.9200
4.9800
4.9800
148,941,700
Oct 28, 2026
4.9000
4.9600
4.8800
4.8800
4.8800
68,974,200
Oct 27, 2026
4.9600
5.0000
4.8800
4.8800
4.8800
51,689,400
Oct 26, 2026
4.9000
4.9800
4.8800
4.9400
4.9400
74,895,100
Oct 22, 2026
4.8800
4.9000
4.8400
4.8600
4.8600
56,619,200
Oct 21, 2026
4.8200
4.8800
4.7600
4.8800
4.8800
79,708,700
Oct 20, 2026
4.8600
4.8800
4.8000
4.8200
4.8200
92,717,700
Oct 19, 2026
5.0000
5.0500
4.8400
4.8600
4.8600
144,340,300
Oct 15, 2026
4.9600
5.0500
4.9200
5.0000
5.0000
127,962,300
Oct 14, 2026
5.0000
5.0500
4.9600
5.0000
5.0000
133,701,600
Oct 12, 2026
4.9600
5.0500
4.9600
5.0000
5.0000
168,480,600
Oct 9, 2026
4.9200
4.9600
4.9000
4.9400
4.9400
98,261,700
Oct 8, 2026
4.9600
4.9800
4.9000
4.9000
4.9000
130,627,200
Oct 7, 2026
4.8600
4.9800
4.8200
4.9600
4.9600
469,926,600
Oct 6, 2026
4.6000
4.7800
4.5600
4.7800
4.7800
183,242,500
Oct 5, 2026
4.6800
4.7000
4.6000
4.6400
4.6400
80,891,200
Oct 2, 2026
4.6200
4.6400
4.6000
4.6000
4.6000
67,407,000
Oct 1, 2026
4.6800
4.7200
4.5600
4.6000
4.6000
116,320,200
Sep 30, 2026
4.7600
4.7800
4.6600
4.7000
4.7000
163,092,600
Sep 29, 2026
4.7800
4.7800
4.7400
4.7400
4.7400
56,696,200
Sep 28, 2026
4.7400
4.8000
4.7200
4.7800
4.7800
45,557,200
Sep 25, 2026
4.7800
4.8200
4.7400
4.7600
4.7600
80,805,800
Sep 24, 2026
4.8600
4.8800
4.7600
4.8000
4.8000
178,196,900
Sep 23, 2026
4.7800
4.8600
4.7800
4.8200
4.8200
90,834,800
Sep 22, 2026
4.7400
4.8400
4.7200
4.7800
4.7800
113,181,700
Sep 21, 2026
4.7600
4.7800
4.7000
4.7400
4.7400
63,881,800
Sep 18, 2026
4.7200
4.7600
4.6600
4.7600
4.7600
59,235,600
Sep 17, 2026
4.6600
4.7400
4.6600
4.7200
4.7200
97,558,200
Sep 16, 2026
4.7400
4.7400
4.6400
4.6400
4.6400
65,408,900
Sep 15, 2026
4.7000
4.7600
4.7000
4.7000
4.7000
77,895,500
Sep 14, 2026
4.7200
4.7400
4.6600
4.6600
4.6600
52,836,700
Sep 11, 2026
4.7400
4.7600
4.7000
4.7000
4.7000
46,062,800
Sep 10, 2026
4.8000
4.8200
4.7200
4.7400
4.7400
74,167,700
Sep 9, 2026
4.8400
4.8400
4.7800
4.8000
4.8000
66,727,800
Sep 8, 2026
4.8800
4.8800
4.8200
4.8200
4.8200
56,815,200
Sep 7, 2026
4.8000
4.9000
4.8000
4.8400
4.8400
125,007,600
Sep 4, 2026
4.7200
4.8000
4.7200
4.7800
4.7800
69,284,300
Sep 3, 2026
4.6400
4.7600
4.6400
4.7400
4.7400
89,318,600
Sep 2, 2026
4.7600
4.7800
4.5800
4.6200
4.6200
223,725,700
Sep 1, 2026
4.8400
4.8400
4.7600
4.7600
4.7600
99,238,100
Aug 31, 2026
4.8400
4.8400
4.8000
4.8200
4.8200
37,325,600
Aug 28, 2026
4.9200
4.9400
4.8400
4.8600
4.8600
117,666,700
Aug 27, 2026
4.9000
4.9800
4.9000
4.9400
4.9400
225,910,000
Aug 26, 2026
4.8400
4.9000
4.8200
4.8600
4.8600
89,684,300
Aug 25, 2026
4.8600
4.8600
4.8200
4.8200
4.8200
44,093,000
Aug 24, 2026
4.9000
4.9000
4.8400
4.8400
4.8400
31,373,200
Aug 21, 2026
4.9000
4.9200
4.8600
4.8800
4.8800
45,339,200
Aug 20, 2026
4.9000
4.9400
4.8800
4.8800
4.8800
82,347,800
Aug 19, 2026
4.9400
4.9600
4.8800
4.8800
4.8800
98,121,100
Aug 18, 2026
5.0000
5.1000
4.9400
4.9600
4.9600
130,560,100
Aug 17, 2026
4.8600
5.0500
4.8600
4.9600
4.9600
183,283,200
Aug 14, 2026
4.8400
4.9600
4.8000
4.8600
4.8600
168,992,200
Aug 13, 2026
4.7800
4.8000
4.7400
4.8000
4.8000
88,870,700
Aug 11, 2026
4.7800
4.8400
4.7600
4.8000
4.8000
180,705,300
Aug 10, 2026
4.9200
4.9200
4.8800
4.8800
4.8800
50,743,400
Aug 7, 2026
4.9200
4.9800
4.9200
4.9400
4.9400
143,968,300
Aug 6, 2026
4.8400
4.9400
4.8000
4.9200
4.9200
173,117,600
Aug 5, 2026
4.9600
4.9600
4.8000
4.8200
4.8200
194,971,500
Aug 4, 2026
4.9600
4.9800
4.9200
4.9200
4.9200
55,617,700
Aug 3, 2026
4.8600
4.9600
4.8400
4.9600
4.9600
158,317,000
Jul 31, 2026
4.8000
4.9600
4.8000
4.8600
4.8600
377,406,100
Jul 30, 2026
4.8600
4.9000
4.7400
4.8000
4.8000
227,768,800
Jul 27, 2026
5.1000
5.1500
4.8600
4.9000
4.9000
345,047,400
Jul 24, 2026
5.2500
5.3000
5.0500
5.1000
5.1000
204,736,300
Jul 23, 2026
5.5000
5.6000
5.3500
5.4000
5.4000
109,900,300
Jul 22, 2026
5.5000
5.5500
5.4000
5.4500
5.4500
128,430,100
Jul 21, 2026
5.5000
5.5500
5.4000
5.4500
5.4500
83,371,900
Jul 20, 2026
5.4500
5.5500
5.3500
5.4500
5.4500
97,878,200
Jul 17, 2026
5.4000
5.4500
5.3500
5.4500
5.4500
71,486,000
Jul 16, 2026
5.4000
5.5000
5.3500
5.4000
5.4000
53,310,300
Jul 15, 2026
5.4500
5.5500
5.4000
5.4500
5.4500
75,481,800
Jul 14, 2026
5.3500
5.4500
5.3500
5.4000
5.4000
49,992,800
Jul 13, 2026
5.4000
5.5000
5.3000
5.4500
5.4500
112,667,200
Jul 10, 2026
5.1000
5.5000
5.0500
5.4500
5.4500
280,999,000
Jul 9, 2026
5.0000
5.1500
4.9800
5.1000
5.1000
64,483,800
Jul 8, 2026
5.0500
5.1500
4.9600
4.9600
4.9600
110,818,400
Jul 7, 2026
5.1500
5.2000
5.0500
5.0500
5.0500
80,468,700
Jul 6, 2026
5.2000
5.2500
5.1500
5.2000
5.2000
38,072,500
Jul 3, 2026
5.2000
5.2500
5.1500
5.2000
5.2000
99,853,300
Jul 2, 2026
5.2000
5.3000
5.1000
5.2000
5.2000
112,994,700
Jul 1, 2026
5.1500
5.2500
5.1000
5.2500
5.2500
127,889,500
Jun 30, 2026
5.0500
5.2500
5.0500
5.1500
5.1500
76,702,300
Jun 29, 2026
5.0500
5.1000
5.0000
5.1000
5.1000
34,141,300
Jun 26, 2026
5.1000
5.1500
5.0000
5.0500
5.0500
75,538,600
Jun 25, 2026
5.1500
5.2500
5.1000
5.1000
5.1000
117,264,100
Jun 24, 2026
5.0500
5.1500
5.0000
5.1500
5.1500
100,163,600
Jun 23, 2026
5.0500
5.1000
5.0000
5.0500
5.0500
141,305,700
Jun 22, 2026
5.0000
5.0500
4.9800
5.0000
5.0000
32,550,200
Jun 19, 2026
5.0500
5.1000
4.9800
5.0000
5.0000
109,328,300
Jun 18, 2026
5.1000
5.1500
5.0500
5.0500
5.0500
61,487,300
Jun 17, 2026
5.1000
5.1500
5.0500
5.1000
5.1000
63,902,600
Jun 16, 2026
5.0500
5.1500
5.0000
5.1000
5.1000
164,445,800
Jun 15, 2026
5.1000
5.1500
4.9600
4.9800
4.9800
214,281,800
Jun 12, 2026
4.9800
5.0000
4.9000
4.9800
4.9800
151,867,600
Jun 11, 2026
5.0000
5.0500
4.9400
4.9600
4.9600
89,240,900
Jun 10, 2026
4.9600
5.0500
4.9600
5.0000
5.0000
100,778,500
Jun 9, 2026
5.0000
5.1000
4.9400
4.9800
4.9800
139,732,000
Jun 8, 2026
5.0000
5.1000
4.9400
4.9400
4.9400
129,260,600
Jun 5, 2026
5.0500
5.1500
5.0500
5.0500
5.0500
77,107,000
Jun 4, 2026
5.0500
5.1000
5.0000
5.0000
5.0000
89,817,300
Jun 2, 2026
4.9000
5.0500
4.8800
5.0000
5.0000
101,359,600
May 29, 2026
5.0500
5.0500
4.9000
4.9000
4.9000
110,733,800
May 28, 2026
5.1000
5.1000
4.9000
4.9600
4.9600
165,441,200
May 27, 2026
5.0500
5.1000
5.0000
5.1000
5.1000
50,162,200
May 26, 2026
5.1000
5.2000
5.0000
5.0000
5.0000
66,310,100
May 25, 2026
5.1000
5.1500
5.0500
5.1000
5.1000
99,091,500
May 22, 2026
4.8800
5.0500
4.8400
5.0000
5.0000
213,026,800
May 21, 2026
4.8400
4.9600
4.8000
4.8800
4.8800
156,630,700
May 20, 2026
4.8000
4.8400
4.7800
4.8000
4.8000
67,314,800
May 19, 2026
4.6200
4.9400
4.6200
4.8400
4.8400
258,968,700
May 18, 2026
4.6600
4.7200
4.6000
4.6200
4.6200
64,342,700
May 15, 2026
4.7400
4.7800
4.6400
4.6800
4.6800
116,757,900
May 14, 2026
4.5400
4.7200
4.5200
4.6800
4.6800
198,822,400
May 13, 2026
4.4400
4.5800
4.4400
4.5600
4.5600
82,263,600
May 12, 2026
4.5200
4.5800
4.4200
4.4400
4.4400
75,487,300
May 11, 2026
0.1438
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
4.5600
4.6000
4.5400
4.5400
4.5400
63,917,500
May 8, 2026
4.6800
4.7200
4.6200
4.7000
4.5562
143,046,300
May 7, 2026
4.6800
4.7600
4.6400
4.6800
4.5368
184,202,400
May 6, 2026
4.4400
4.6600
4.4400
4.6600
4.5174
233,184,000
May 5, 2026
4.4400
4.4800
4.4000
4.4200
4.2848
70,817,000
Apr 30, 2026
4.4800
4.5000
4.4200
4.4800
4.3429
85,607,800
Apr 29, 2026
4.3400
4.5200
4.3200
4.5000
4.3623
149,156,100
Apr 28, 2026
4.4200
4.4200
4.3200
4.3800
4.2460
107,875,500
Apr 27, 2026
4.4000
4.4400
4.3800
4.4200
4.2848
47,646,700
Apr 24, 2026
4.3600
4.4200
4.3400
4.3800
4.2460
89,514,200
Apr 23, 2026
4.4000
4.4200
4.3200
4.3600
4.2266
113,341,400
Apr 22, 2026
4.5000
4.5400
4.4000
4.4200
4.2848
108,908,200
Apr 21, 2026
4.4400
4.5600
4.4200
4.5000
4.3623
134,398,500
Apr 20, 2026
4.4000
4.4400
4.3600
4.4000
4.2654
51,511,400
Apr 17, 2026
4.4800
4.4800
4.3600
4.4000
4.2654
83,291,400
Apr 16, 2026
4.3600
4.5000
4.3400
4.4800
4.3429
169,603,800
Apr 10, 2026
4.2800
4.3000
4.2400
4.2800
4.1491
33,604,500
Apr 9, 2026
4.3000
4.3000
4.2400
4.2600
4.1297
37,319,000
Apr 8, 2026
4.3400
4.3400
4.2800
4.3000
4.1684
77,273,600
Apr 7, 2026
4.2400
4.2400
4.1800
4.2200
4.0909
47,517,800
Apr 3, 2026
4.2200
4.3000
4.2000
4.2200
4.0909
118,893,200
Apr 2, 2026
4.2600
4.3200
4.1400
4.1800
4.0521
130,578,600
Apr 1, 2026
4.3000
4.3400
4.2400
4.2800
4.1491
125,887,800
Mar 31, 2026
4.1800
4.2000
4.1200
4.2000
4.0715
55,701,300
Mar 30, 2026
4.0800
4.1600
4.0600
4.1600
4.0327
43,475,400
Mar 27, 2026
4.2000
4.2200
4.1000
4.1200
3.9939
91,233,000
Mar 26, 2026
4.1200
4.2400
4.1000
4.1800
4.0521
159,358,900
Mar 25, 2026
4.1000
4.1800
4.0600
4.1800
4.0521
156,520,300
Mar 24, 2026
4.0800
4.0800
3.9600
4.0200
3.8970
108,115,200
Mar 23, 2026
3.9800
4.0200
3.9400
3.9400
3.8195
115,332,500
Mar 20, 2026
4.1200
4.1400
4.0600
4.1000
3.9746
75,575,800
Mar 19, 2026
4.1800
4.1800
4.0600
4.0600
3.9358
96,947,500
Mar 18, 2026
4.2200
4.2800
4.1800
4.2200
4.0909
122,465,500
Mar 17, 2026
4.1000
4.2000
4.0600
4.1800
4.0521
130,197,200
Mar 16, 2026
4.0800
4.1200
4.0400
4.0600
3.9358
47,655,800
Mar 13, 2026
4.1400
4.1400
4.0400
4.0600
3.9358
78,868,400
Mar 12, 2026
4.0200
4.1800
4.0200
4.1600
4.0327
95,185,100
Mar 11, 2026
4.0200
4.1600
4.0000
4.0800
3.9552
145,851,300
Mar 10, 2026
4.0400
4.0800
3.9600
3.9800
3.8582
131,542,400
Mar 9, 2026
3.7400
3.9800
3.7400
3.9800
3.8582
176,230,800
Mar 6, 2026
4.0000
4.0400
3.9600
3.9800
3.8582
88,247,100
Mar 5, 2026
4.1200
4.1600
3.9800
4.0400
3.9164
207,630,100
Mar 4, 2026
3.7800
4.1000
3.6800
4.0400
3.9164
441,386,700
Mar 2, 2026
4.1800
4.2600
4.0800
4.1200
3.9939
254,497,500
Feb 27, 2026
4.4000
4.4400
4.3000
4.3600
4.2266
133,349,700
Feb 26, 2026
4.5400
4.5600
4.3400
4.3800
4.2460
200,412,100
Feb 25, 2026
4.5000
4.6000
4.4800
4.5800
4.4399
178,059,200
Feb 24, 2026
4.3200
4.4800
4.2800
4.4800
4.3429
158,415,700
Feb 23, 2026
4.4600
4.5000
4.2600
4.3400
4.2072
197,392,900
Feb 20, 2026
4.4000
4.4400
4.3000
4.4400
4.3042
205,700,600
Feb 19, 2026
4.3800
4.4400
4.3600
4.4000
4.2654
187,750,700
Feb 18, 2026
4.2400
4.3400
4.1800
4.3400
4.2072
219,810,700
Feb 17, 2026
4.1800
4.2000
4.1200
4.2000
4.0715
118,747,400
Feb 16, 2026
4.2000
4.3000
4.1600
4.1600
4.0327
161,988,100
Feb 13, 2026
4.2000
4.2200
4.1000
4.1400
4.0133
259,625,200
Feb 12, 2026
3.9800
4.2000
3.9600
4.2000
4.0715
305,239,300
Feb 11, 2026
3.8200
3.9400
3.8000
3.9400
3.8195
207,681,300
Feb 10, 2026
3.7400
3.8000
3.6800
3.8000
3.6837
217,727,800
Feb 9, 2026
3.5400
3.7600
3.5400
3.7400
3.6256
382,223,600
Feb 6, 2026
3.3800
3.4200
3.3800
3.4000
3.2960
45,300,800
Feb 5, 2026
3.4000
3.4600
3.3800
3.4000
3.2960
110,880,800
Feb 4, 2026
3.3400
3.4000
3.3400
3.3800
3.2766
45,361,500
Feb 3, 2026
3.4000
3.4400
3.3200
3.3400
3.2378
76,505,800
Feb 2, 2026
3.4600
3.4600
3.3600
3.3800
3.2766
68,572,200
Jan 30, 2026
3.4000
3.4600
3.3600
3.4600
3.3541
106,189,700
Jan 29, 2026
3.4000
3.4000
3.3400
3.3800
3.2766
30,464,300
Jan 28, 2026
3.3800
3.4200
3.3600
3.4000
3.2960
65,810,100
Jan 27, 2026
3.2600
3.3800
3.2600
3.3800
3.2766
78,929,300
Jan 26, 2026
3.2800
3.3200
3.2400
3.2600
3.1603
56,146,900
Jan 23, 2026
3.3400
3.3600
3.2800
3.3000
3.1990
40,060,900
Jan 22, 2026
3.4200
3.4600
3.3000
3.3400
3.2378
115,778,300
Jan 21, 2026
3.3200
3.4200
3.3200
3.4000
3.2960
89,510,700
Jan 20, 2026
3.2600
3.3600
3.2600
3.3200
3.2184
91,459,000
Jan 19, 2026
3.2400
3.2800
3.2000
3.2600
3.1603
49,801,500
Jan 16, 2026
3.2200
3.2600
3.2000
3.2400
3.1409
46,008,400
Jan 15, 2026
3.1400
3.2200
3.1400
3.2000
3.1021
40,682,700
Jan 14, 2026
3.1600
3.1800
3.1200
3.1600
3.0633
36,383,700
Jan 13, 2026
3.1800
3.2000
3.1200
3.1400
3.0439
41,328,600
Jan 12, 2026
3.2200
3.2200
3.1400
3.1600
3.0633
53,210,600
Jan 9, 2026
3.2400
3.2800
3.2200
3.2200
3.1215
55,053,600
Jan 8, 2026
3.2200
3.2600
3.2000
3.2200
3.1215
32,564,200
Jan 7, 2026
3.2200
3.2400
3.1800
3.2200
3.1215
42,832,900
Jan 6, 2026
3.2400
3.2600
3.2000
3.2000
3.1021
60,701,600
Jan 5, 2026
3.3000
3.3400
3.2200
3.2400
3.1409
93,407,900
Dec 30, 2025
3.2800
3.3000
3.2600
3.2800
3.1796
33,714,800
Dec 29, 2025
3.3200
3.3200
3.2600
3.2600
3.1603
35,323,500
Dec 26, 2025
3.3600
3.3600
3.2800
3.3200
3.2184
37,016,600
Dec 25, 2025
3.3400
3.3800
3.3200
3.3600
3.2572
26,147,800
Dec 24, 2025
3.3000
3.3600
3.2800
3.3400
3.2378
57,839,000
Dec 23, 2025
3.2600
3.3200
3.2600
3.3000
3.1990
73,924,600
Dec 22, 2025
3.2200
3.2600
3.2000
3.2600
3.1603
34,267,400
Dec 19, 2025
3.2000
3.2200
3.1800
3.2000
3.1021
25,838,800
Dec 18, 2025
3.3200
3.3200
3.1800
3.2000
3.1021
93,821,000
Dec 17, 2025
3.2600
3.3400
3.2400
3.3000
3.1990
97,852,300
Dec 16, 2025
3.2200
3.2800
3.2000
3.2800
3.1796
72,155,200
Dec 15, 2025
3.1800
3.2600
3.1600
3.2600
3.1603
49,389,500
Dec 12, 2025
3.1400
3.1800
3.1200
3.1800
3.0827
31,370,000
Dec 11, 2025
3.2000
3.2000
3.1400
3.1400
3.0439
38,788,800
Dec 9, 2025
3.1800
3.2000
3.1600
3.1800
3.0827
34,954,800
Dec 8, 2025
3.2000
3.2200
3.1800
3.2000
3.1021
29,775,900
Dec 4, 2025
3.2400
3.2400
3.1800
3.2200
3.1215
49,643,100
Dec 3, 2025
3.2600
3.2800
3.1800
3.2400
3.1409
74,519,500
Dec 2, 2025
3.2800
3.3000
3.2200
3.2600
3.1603
41,760,700
Dec 1, 2025
3.2400
3.2800
3.2200
3.2600
3.1603
38,676,800
Nov 28, 2025
3.2800
3.2800
3.2400
3.2400
3.1409
14,953,200
Nov 27, 2025
0.0669
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
3.2600
3.2600
3.2000
3.2600
3.1603
51,418,000
Nov 26, 2025
3.3000
3.3200
3.2600
3.3000
3.1342
83,675,100
Nov 25, 2025
3.2000
3.3000
3.1800
3.2800
3.1152
196,743,300
Nov 24, 2025
3.1600
3.2200
3.1600
3.1600
3.0012
77,451,300
Nov 21, 2025
3.1600
3.2000
3.1200
3.1600
3.0012
54,518,600
Nov 20, 2025
3.2000
3.2200
3.1600
3.1600
3.0012
48,620,400
Nov 19, 2025
3.2200
3.2200
3.1600
3.1800
3.0202
29,155,600
Nov 18, 2025
3.1400
3.2800
3.1400
3.2000
3.0392
73,564,500
Nov 17, 2025
3.1200
3.2000
3.1200
3.1600
3.0012
66,482,700
Nov 14, 2025
3.1200
3.1800
3.1000
3.1200
2.9632
37,606,200
Nov 13, 2025
3.1800
3.2400
3.1400
3.1400
2.9822
42,867,300
Nov 12, 2025
3.2200
3.2400
3.1600
3.1800
3.0202
67,332,800
Nov 11, 2025
3.2600
3.3000
3.2200
3.2200
3.0582
50,585,400
Nov 10, 2025
3.2800
3.2800
3.2000
3.2400
3.0772
31,453,900
Nov 7, 2025
3.2200
3.2600
3.1800
3.2400
3.0772
58,480,000
Nov 6, 2025
3.1400
3.2800
3.1200
3.2200
3.0582
140,116,600
Nov 5, 2025
3.1000
3.1600
3.0800
3.1000
2.9442
97,503,700
Nov 4, 2025
3.2200
3.2200
3.1000
3.1000
2.9442
87,376,800
Nov 3, 2025
3.2800
3.3200
3.2200
3.2400
3.0772
60,477,900
Oct 31, 2025
3.2600
3.2800
3.2200
3.2600
3.0962
53,609,600
Oct 30, 2025
3.2800
3.3000
3.2400
3.2600
3.0962
110,310,500
