WHA Corporation PCL (BKK:WHA)
Thailand · Delayed Price · Currency is THB 3.220
+0.120 (3.87%)
Nov 6, 2025, 10:45 AM ICT
WHA Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 3.10 | 3.16 | 3.08 | 3.10 | 3.10 | - | 97,483,135 |
| Nov 4, 2025 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -4.32% | 87,382,082 |
| Nov 3, 2025 | 3.28 | 3.32 | 3.22 | 3.24 | 3.24 | -0.61% | 60,481,633 |
| Oct 31, 2025 | 3.26 | 3.28 | 3.22 | 3.26 | 3.26 | - | 53,612,354 |
| Oct 30, 2025 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | -1.21% | 110,313,488 |
| Oct 29, 2025 | 3.34 | 3.36 | 3.28 | 3.30 | 3.30 | -1.79% | 73,055,761 |
| Oct 28, 2025 | 3.42 | 3.42 | 3.28 | 3.36 | 3.36 | -2.33% | 146,266,469 |
| Oct 27, 2025 | 3.52 | 3.58 | 3.44 | 3.44 | 3.44 | -1.71% | 104,295,133 |
| Oct 24, 2025 | 3.54 | 3.56 | 3.46 | 3.50 | 3.50 | -0.57% | 71,265,958 |
| Oct 22, 2025 | 3.48 | 3.56 | 3.46 | 3.52 | 3.52 | 1.15% | 74,607,344 |
| Oct 21, 2025 | 3.48 | 3.52 | 3.46 | 3.48 | 3.48 | 1.16% | 47,352,301 |
| Oct 20, 2025 | 3.60 | 3.62 | 3.42 | 3.44 | 3.44 | -3.91% | 89,862,904 |
| Oct 17, 2025 | 3.62 | 3.64 | 3.56 | 3.58 | 3.58 | -1.65% | 47,015,544 |
| Oct 16, 2025 | 3.70 | 3.72 | 3.64 | 3.64 | 3.64 | -1.62% | 71,493,969 |
| Oct 15, 2025 | 3.64 | 3.70 | 3.62 | 3.70 | 3.70 | 2.21% | 109,700,009 |
| Oct 14, 2025 | 3.68 | 3.74 | 3.62 | 3.62 | 3.62 | -1.09% | 124,057,731 |
| Oct 10, 2025 | 3.64 | 3.70 | 3.60 | 3.66 | 3.66 | - | 81,701,826 |
| Oct 9, 2025 | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | 2.81% | 101,321,645 |
| Oct 8, 2025 | 3.60 | 3.64 | 3.56 | 3.56 | 3.56 | -1.11% | 51,320,040 |
| Oct 7, 2025 | 3.56 | 3.62 | 3.54 | 3.60 | 3.60 | 1.12% | 69,989,218 |
| Oct 6, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 21,580,053 |
| Oct 3, 2025 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | 0.56% | 33,716,148 |
| Oct 2, 2025 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | 1.14% | 27,785,764 |
| Oct 1, 2025 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -1.12% | 37,325,263 |
| Sep 30, 2025 | 3.62 | 3.64 | 3.56 | 3.56 | 3.56 | -1.11% | 60,189,255 |
| Sep 29, 2025 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 39,890,153 |
| Sep 26, 2025 | 3.58 | 3.64 | 3.56 | 3.62 | 3.62 | 1.69% | 62,208,101 |
| Sep 25, 2025 | 3.60 | 3.62 | 3.54 | 3.56 | 3.56 | -1.11% | 75,278,664 |
| Sep 24, 2025 | 3.54 | 3.60 | 3.52 | 3.60 | 3.60 | 1.12% | 70,283,459 |
| Sep 23, 2025 | 3.68 | 3.70 | 3.56 | 3.56 | 3.56 | -3.26% | 61,343,620 |
| Sep 22, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.65% | 52,561,681 |
| Sep 19, 2025 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | 1.07% | 46,958,498 |
| Sep 18, 2025 | 3.82 | 3.82 | 3.72 | 3.74 | 3.74 | -2.09% | 66,368,119 |
| Sep 17, 2025 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | - | 59,806,862 |
| Sep 16, 2025 | 3.78 | 3.82 | 3.76 | 3.82 | 3.82 | 1.60% | 71,122,823 |
| Sep 15, 2025 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | -0.53% | 63,805,798 |
| Sep 12, 2025 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | - | 59,764,190 |
| Sep 11, 2025 | 3.72 | 3.80 | 3.70 | 3.78 | 3.78 | 2.16% | 127,930,590 |
| Sep 10, 2025 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | 0.54% | 59,011,478 |
| Sep 9, 2025 | 3.72 | 3.74 | 3.64 | 3.68 | 3.68 | -1.08% | 71,666,809 |
| Sep 8, 2025 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | 0.54% | 63,365,839 |
| Sep 5, 2025 | 3.70 | 3.76 | 3.66 | 3.70 | 3.70 | 1.09% | 104,545,756 |
| Sep 4, 2025 | 3.70 | 3.72 | 3.66 | 3.66 | 3.66 | -1.08% | 56,306,057 |
| Sep 3, 2025 | 3.60 | 3.70 | 3.56 | 3.70 | 3.70 | 3.35% | 109,957,364 |
| Sep 2, 2025 | 3.62 | 3.62 | 3.56 | 3.58 | 3.58 | -1.10% | 38,507,291 |
| Sep 1, 2025 | 3.60 | 3.62 | 3.56 | 3.62 | 3.62 | 0.56% | 45,159,163 |
| Aug 29, 2025 | 3.60 | 3.64 | 3.56 | 3.60 | 3.60 | - | 76,256,898 |
| Aug 28, 2025 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 41,599,649 |
| Aug 27, 2025 | 3.66 | 3.70 | 3.62 | 3.62 | 3.62 | -0.55% | 65,613,301 |
| Aug 26, 2025 | 3.70 | 3.74 | 3.64 | 3.64 | 3.64 | -2.15% | 101,666,829 |