WHA Corporation PCL (BKK:WHA)
Thailand · Delayed Price · Currency is THB 3.620
-0.020 (-0.55%)
Aug 22, 2025, 4:39 PM ICT
WHA Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.62 | 3.66 | 3.58 | 3.62 | 3.62 | -0.55% | 55,631,121 |
| Aug 21, 2025 | 3.62 | 3.66 | 3.58 | 3.64 | 3.64 | 1.11% | 126,337,907 |
| Aug 20, 2025 | 3.48 | 3.62 | 3.48 | 3.60 | 3.60 | 4.65% | 183,600,808 |
| Aug 19, 2025 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 33,739,944 |
| Aug 18, 2025 | 3.50 | 3.52 | 3.44 | 3.48 | 3.48 | 0.58% | 60,531,935 |
| Aug 15, 2025 | 3.54 | 3.56 | 3.44 | 3.46 | 3.46 | -2.26% | 105,133,804 |
| Aug 14, 2025 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | -1.67% | 90,544,585 |
| Aug 13, 2025 | 3.54 | 3.62 | 3.50 | 3.60 | 3.60 | 1.69% | 140,756,014 |
| Aug 8, 2025 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | -2.21% | 87,578,072 |
| Aug 7, 2025 | 3.64 | 3.70 | 3.60 | 3.62 | 3.62 | 0.56% | 143,549,132 |
| Aug 6, 2025 | 3.56 | 3.64 | 3.52 | 3.60 | 3.60 | 1.69% | 150,037,236 |
| Aug 5, 2025 | 3.50 | 3.56 | 3.44 | 3.54 | 3.54 | 1.72% | 153,165,019 |
| Aug 4, 2025 | 3.58 | 3.58 | 3.44 | 3.48 | 3.48 | -1.69% | 165,920,450 |
| Aug 1, 2025 | 3.84 | 3.88 | 3.54 | 3.54 | 3.54 | -1.12% | 389,467,035 |
| Jul 31, 2025 | 3.68 | 3.68 | 3.56 | 3.58 | 3.58 | -2.72% | 183,497,411 |
| Jul 30, 2025 | 3.44 | 3.70 | 3.42 | 3.68 | 3.68 | 6.98% | 260,934,447 |
| Jul 29, 2025 | 3.40 | 3.46 | 3.30 | 3.44 | 3.44 | 2.38% | 127,768,606 |
| Jul 25, 2025 | 3.38 | 3.40 | 3.30 | 3.36 | 3.36 | -1.18% | 110,198,022 |
| Jul 24, 2025 | 3.44 | 3.46 | 3.36 | 3.40 | 3.40 | -2.30% | 105,471,656 |
| Jul 23, 2025 | 3.40 | 3.50 | 3.36 | 3.48 | 3.48 | 3.57% | 181,654,396 |
| Jul 22, 2025 | 3.40 | 3.48 | 3.36 | 3.36 | 3.36 | -1.75% | 71,517,749 |
| Jul 21, 2025 | 3.42 | 3.46 | 3.38 | 3.42 | 3.42 | 0.59% | 71,898,375 |
| Jul 18, 2025 | 3.48 | 3.52 | 3.38 | 3.40 | 3.40 | -1.73% | 119,426,349 |
| Jul 17, 2025 | 3.42 | 3.50 | 3.40 | 3.46 | 3.46 | 1.76% | 159,869,806 |
| Jul 16, 2025 | 3.34 | 3.52 | 3.32 | 3.40 | 3.40 | 1.80% | 239,440,425 |
| Jul 15, 2025 | 3.28 | 3.38 | 3.26 | 3.34 | 3.34 | 1.21% | 76,151,578 |
| Jul 14, 2025 | 3.20 | 3.30 | 3.16 | 3.30 | 3.30 | 3.77% | 81,805,597 |
| Jul 11, 2025 | 3.18 | 3.24 | 3.14 | 3.18 | 3.18 | 0.63% | 94,883,973 |
| Jul 9, 2025 | 3.12 | 3.20 | 3.10 | 3.16 | 3.16 | 1.94% | 166,280,872 |
| Jul 8, 2025 | 2.90 | 3.14 | 2.90 | 3.10 | 3.10 | - | 286,737,530 |
| Jul 7, 2025 | 3.26 | 3.26 | 3.06 | 3.10 | 3.10 | -8.82% | 361,002,820 |
| Jul 4, 2025 | 3.30 | 3.40 | 3.28 | 3.40 | 3.40 | 2.41% | 154,194,125 |
| Jul 3, 2025 | 3.30 | 3.36 | 3.22 | 3.32 | 3.32 | -0.60% | 163,830,279 |
| Jul 2, 2025 | 3.26 | 3.34 | 3.22 | 3.34 | 3.34 | 1.21% | 83,917,066 |
| Jul 1, 2025 | 3.18 | 3.30 | 3.14 | 3.30 | 3.30 | 4.43% | 138,860,331 |
| Jun 30, 2025 | 3.10 | 3.20 | 3.08 | 3.16 | 3.16 | 2.60% | 99,437,732 |
| Jun 27, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -3.14% | 88,820,841 |
| Jun 26, 2025 | 3.10 | 3.22 | 3.10 | 3.18 | 3.18 | 1.92% | 119,122,288 |
| Jun 25, 2025 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | 0.65% | 113,291,009 |
| Jun 24, 2025 | 2.96 | 3.10 | 2.94 | 3.10 | 3.10 | 6.90% | 136,716,523 |
| Jun 23, 2025 | 2.82 | 2.92 | 2.80 | 2.90 | 2.90 | 0.69% | 69,385,183 |
| Jun 20, 2025 | 2.86 | 2.92 | 2.82 | 2.88 | 2.88 | 1.41% | 88,800,701 |
| Jun 19, 2025 | 2.98 | 3.00 | 2.82 | 2.84 | 2.84 | -6.58% | 195,069,896 |
| Jun 18, 2025 | 3.04 | 3.10 | 3.02 | 3.04 | 3.04 | - | 69,832,476 |
| Jun 17, 2025 | 3.00 | 3.08 | 2.98 | 3.04 | 3.04 | 1.33% | 60,974,066 |
| Jun 16, 2025 | 2.98 | 3.06 | 2.90 | 3.00 | 3.00 | -0.66% | 122,120,703 |
| Jun 13, 2025 | 2.98 | 3.06 | 2.96 | 3.02 | 3.02 | 1.34% | 184,803,869 |
| Jun 12, 2025 | 3.10 | 3.12 | 2.96 | 2.98 | 2.98 | -3.87% | 84,770,499 |
| Jun 11, 2025 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 44,659,839 |
| Jun 10, 2025 | 3.10 | 3.14 | 3.06 | 3.10 | 3.10 | - | 54,085,382 |