Tong Hua Holding PCL (BKK:TH)
Thailand · Delayed Price · Currency is THB 0.4500
+0.0100 (2.27%)
Oct 15, 2026, 4:36 PM ICT
Tong Hua Holding PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 2,071,111 |
| Oct 14, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 54,701 |
| Oct 12, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 102,500 |
| Oct 9, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 159,010 |
| Oct 8, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 866,224 |
| Oct 7, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 22,300 |
| Oct 6, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 1,259,303 |
| Oct 5, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 154,600 |
| Oct 2, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 99,104 |
| Oct 1, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 147,000 |
| Sep 30, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 1,704,337 |
| Sep 29, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 882,701 |
| Sep 28, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 651,700 |
| Sep 25, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.13% | 1,269,800 |
| Sep 24, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 1,651,000 |
| Sep 23, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,125,473 |
| Sep 22, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 1,129,500 |
| Sep 21, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 200,700 |
| Sep 18, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 236,410 |
| Sep 17, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 285,020 |
| Sep 16, 2026 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | -2.17% | 2,348,510 |
| Sep 15, 2026 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | - | 2,273,800 |
| Sep 14, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -2.13% | 1,088,600 |
| Sep 11, 2026 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 2.17% | 1,571,200 |
| Sep 10, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 57,002 |
| Sep 9, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 106,342 |
| Sep 8, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 645,301 |
| Sep 7, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 166,609 |
| Sep 4, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 41,005 |
| Sep 3, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | - | 2,151,000 |
| Sep 2, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 710,510 |
| Sep 1, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 558,700 |
| Aug 31, 2026 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 836,600 |
| Aug 28, 2026 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | 2.17% | 860,407 |
| Aug 27, 2026 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 463,900 |
| Aug 26, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 3,145,600 |
| Aug 25, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 503,800 |
| Aug 24, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 319,000 |
| Aug 21, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 357,500 |
| Aug 20, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 1,861,100 |
| Aug 19, 2026 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.22% | 3,372,301 |
| Aug 18, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -2.17% | 3,847,006 |
| Aug 17, 2026 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -8.00% | 7,544,210 |
| Aug 14, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 874,910 |
| Aug 13, 2026 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 2.04% | 3,522,900 |
| Aug 11, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | - | 1,261,300 |
| Aug 10, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 1,003,910 |
| Aug 7, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 682,349 |
| Aug 6, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 551,901 |
| Aug 5, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 501,818 |