Thai Ha PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.79	0.80	0.79	0.79	-	-	10,400
May 11, 2026	0.83	0.83	0.78	0.79	0.79	-4.82%	1,107,950
May 8, 2026	0.85	0.85	0.81	0.83	0.83	-2.35%	1,341,200
May 7, 2026	0.83	0.87	0.83	0.85	0.85	2.41%	2,079,661
May 6, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	1,114,003
May 5, 2026	0.84	0.87	0.80	0.84	0.84	1.20%	2,804,009
Apr 30, 2026	0.80	0.85	0.80	0.83	0.83	3.75%	7,237,520
Apr 29, 2026	0.78	0.82	0.77	0.80	0.80	2.56%	3,840,207
Apr 28, 2026	0.80	0.83	0.77	0.78	0.78	-2.50%	2,695,658
Apr 27, 2026	0.77	0.83	0.77	0.80	0.80	3.90%	6,339,200
Apr 24, 2026	0.86	0.88	0.76	0.77	0.77	-9.41%	11,281,319
Apr 23, 2026	0.92	0.92	0.83	0.85	0.85	-7.61%	3,682,230
Apr 22, 2026	0.91	0.94	0.90	0.92	0.92	1.10%	4,082,503
Apr 21, 2026	0.90	1.00	0.90	0.91	0.91	1.11%	11,496,240
Apr 20, 2026	0.94	1.00	0.89	0.90	0.90	-3.23%	9,454,963
Apr 17, 2026	0.96	1.06	0.93	0.93	0.93	-4.12%	19,038,880
Apr 16, 2026	0.92	1.02	0.89	0.97	0.97	8.99%	15,663,290
Apr 10, 2026	0.83	0.95	0.83	0.89	0.89	3.49%	12,370,590
Apr 9, 2026	0.70	0.89	0.70	0.86	0.86	24.64%	24,317,670
Apr 8, 2026	0.69	0.72	0.69	0.69	0.69	1.47%	672,201
Apr 7, 2026	0.69	0.71	0.67	0.68	0.68	1.49%	642,000
Apr 3, 2026	0.71	0.73	0.66	0.67	0.67	-5.63%	1,172,917
Apr 2, 2026	0.74	0.74	0.69	0.71	0.71	-4.05%	1,249,230
Apr 1, 2026	0.77	0.79	0.74	0.74	0.74	-2.63%	884,112
Mar 31, 2026	0.76	0.79	0.75	0.76	0.76	-	1,123,526
Mar 30, 2026	0.78	0.78	0.73	0.76	0.76	-2.56%	1,114,732
Mar 27, 2026	0.79	0.81	0.78	0.78	0.78	-	948,308
Mar 26, 2026	0.80	0.88	0.78	0.78	0.78	-2.50%	6,216,342
Mar 25, 2026	0.79	0.82	0.79	0.80	0.80	-	1,551,337
Mar 24, 2026	0.80	0.84	0.78	0.80	0.80	-1.23%	2,985,719
Mar 23, 2026	0.76	0.86	0.74	0.81	0.81	6.58%	8,818,519
Mar 20, 2026	0.82	0.84	0.74	0.76	0.76	-3.80%	11,393,100
Mar 19, 2026	0.62	0.79	0.62	0.79	0.79	29.51%	22,965,910
Mar 18, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	202,840
Mar 17, 2026	0.63	0.65	0.61	0.62	0.62	-	839,307
Mar 16, 2026	0.57	0.65	0.57	0.62	0.62	8.77%	2,869,243
Mar 13, 2026	0.57	0.59	0.56	0.57	0.57	-	151,400
Mar 12, 2026	0.57	0.58	0.56	0.57	0.57	-	205,601
Mar 11, 2026	0.58	0.59	0.57	0.57	0.57	-	252,100
Mar 10, 2026	0.58	0.60	0.57	0.57	0.57	-	566,910
Mar 9, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	311,202
Mar 6, 2026	0.54	0.64	0.54	0.59	0.59	9.26%	1,994,612
Mar 5, 2026	0.53	0.58	0.53	0.54	0.54	1.89%	802,500
Mar 4, 2026	0.61	0.61	0.49	0.53	0.53	-14.52%	571,601
Mar 2, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	157,405
Feb 27, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	400,005
Feb 26, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	402,618
Feb 25, 2026	0.65	0.66	0.62	0.64	0.64	1.59%	446,810
Feb 24, 2026	0.62	0.65	0.61	0.63	0.63	3.28%	476,906
Feb 23, 2026	0.66	0.66	0.61	0.61	0.61	-7.58%	566,195