WHA Corporation PCL (BKK:WHA)
Thailand · Delayed Price · Currency is THB 3.260
+0.027 (0.83%)
At close: Nov 27, 2025
WHA Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 3.26 | 3.26 | 3.20 | 3.26 | 3.26 | -1.21% | 51,419,480 |
| Nov 26, 2025 | 3.30 | 3.32 | 3.26 | 3.30 | 3.23 | 0.61% | 83,676,980 |
| Nov 25, 2025 | 3.20 | 3.30 | 3.18 | 3.28 | 3.21 | 3.80% | 196,746,900 |
| Nov 24, 2025 | 3.16 | 3.22 | 3.16 | 3.16 | 3.10 | - | 77,453,060 |
| Nov 21, 2025 | 3.16 | 3.20 | 3.12 | 3.16 | 3.10 | - | 54,520,350 |
| Nov 20, 2025 | 3.20 | 3.22 | 3.16 | 3.16 | 3.10 | -0.63% | 48,622,970 |
| Nov 19, 2025 | 3.22 | 3.22 | 3.16 | 3.18 | 3.12 | -0.63% | 29,157,450 |
| Nov 18, 2025 | 3.14 | 3.28 | 3.14 | 3.20 | 3.14 | 1.27% | 73,567,050 |
| Nov 17, 2025 | 3.12 | 3.20 | 3.12 | 3.16 | 3.10 | 1.28% | 66,484,930 |
| Nov 14, 2025 | 3.12 | 3.18 | 3.10 | 3.12 | 3.06 | -0.64% | 37,607,660 |
| Nov 13, 2025 | 3.18 | 3.24 | 3.14 | 3.14 | 3.08 | -1.26% | 42,869,900 |
| Nov 12, 2025 | 3.22 | 3.24 | 3.16 | 3.18 | 3.12 | -1.24% | 67,334,760 |
| Nov 11, 2025 | 3.26 | 3.30 | 3.22 | 3.22 | 3.15 | -0.62% | 50,586,970 |
| Nov 10, 2025 | 3.28 | 3.28 | 3.20 | 3.24 | 3.17 | - | 31,455,750 |
| Nov 7, 2025 | 3.22 | 3.26 | 3.18 | 3.24 | 3.17 | 0.62% | 58,482,000 |
| Nov 6, 2025 | 3.14 | 3.28 | 3.12 | 3.22 | 3.15 | 3.87% | 140,118,900 |
| Nov 5, 2025 | 3.10 | 3.16 | 3.08 | 3.10 | 3.04 | - | 97,506,330 |
| Nov 4, 2025 | 3.22 | 3.22 | 3.10 | 3.10 | 3.04 | -4.32% | 87,382,080 |
| Nov 3, 2025 | 3.28 | 3.32 | 3.22 | 3.24 | 3.17 | -0.61% | 60,481,630 |
| Oct 31, 2025 | 3.26 | 3.28 | 3.22 | 3.26 | 3.19 | - | 53,612,350 |
| Oct 30, 2025 | 3.28 | 3.30 | 3.24 | 3.26 | 3.19 | -1.21% | 110,313,400 |
| Oct 29, 2025 | 3.34 | 3.36 | 3.28 | 3.30 | 3.23 | -1.79% | 73,055,760 |
| Oct 28, 2025 | 3.42 | 3.42 | 3.28 | 3.36 | 3.29 | -2.33% | 146,266,400 |
| Oct 27, 2025 | 3.52 | 3.58 | 3.44 | 3.44 | 3.37 | -1.71% | 104,295,100 |
| Oct 24, 2025 | 3.54 | 3.56 | 3.46 | 3.50 | 3.43 | -0.57% | 71,265,950 |
| Oct 22, 2025 | 3.48 | 3.56 | 3.46 | 3.52 | 3.45 | 1.15% | 74,607,340 |
| Oct 21, 2025 | 3.48 | 3.52 | 3.46 | 3.48 | 3.41 | 1.16% | 47,352,300 |
| Oct 20, 2025 | 3.60 | 3.62 | 3.42 | 3.44 | 3.37 | -3.91% | 89,862,900 |
| Oct 17, 2025 | 3.62 | 3.64 | 3.56 | 3.58 | 3.51 | -1.65% | 47,015,540 |
| Oct 16, 2025 | 3.70 | 3.72 | 3.64 | 3.64 | 3.57 | -1.62% | 71,493,960 |
| Oct 15, 2025 | 3.64 | 3.70 | 3.62 | 3.70 | 3.62 | 2.21% | 109,700,000 |
| Oct 14, 2025 | 3.68 | 3.74 | 3.62 | 3.62 | 3.55 | -1.09% | 124,057,700 |
| Oct 10, 2025 | 3.64 | 3.70 | 3.60 | 3.66 | 3.59 | - | 81,701,820 |
| Oct 9, 2025 | 3.58 | 3.68 | 3.58 | 3.66 | 3.59 | 2.81% | 101,321,600 |
| Oct 8, 2025 | 3.60 | 3.64 | 3.56 | 3.56 | 3.49 | -1.11% | 51,320,040 |
| Oct 7, 2025 | 3.56 | 3.62 | 3.54 | 3.60 | 3.53 | 1.12% | 69,989,210 |
| Oct 6, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.49 | -0.56% | 21,580,050 |
| Oct 3, 2025 | 3.56 | 3.60 | 3.54 | 3.58 | 3.51 | 0.56% | 33,716,140 |
| Oct 2, 2025 | 3.54 | 3.60 | 3.52 | 3.56 | 3.49 | 1.14% | 27,785,760 |
| Oct 1, 2025 | 3.56 | 3.58 | 3.52 | 3.52 | 3.45 | -1.12% | 37,325,260 |
| Sep 30, 2025 | 3.62 | 3.64 | 3.56 | 3.56 | 3.49 | -1.11% | 60,189,250 |
| Sep 29, 2025 | 3.64 | 3.64 | 3.58 | 3.60 | 3.53 | -0.55% | 39,890,150 |
| Sep 26, 2025 | 3.58 | 3.64 | 3.56 | 3.62 | 3.55 | 1.69% | 62,208,100 |
| Sep 25, 2025 | 3.60 | 3.62 | 3.54 | 3.56 | 3.49 | -1.11% | 75,278,660 |
| Sep 24, 2025 | 3.54 | 3.60 | 3.52 | 3.60 | 3.53 | 1.12% | 70,283,450 |
| Sep 23, 2025 | 3.68 | 3.70 | 3.56 | 3.56 | 3.49 | -3.26% | 61,343,620 |
| Sep 22, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.61 | -2.65% | 52,561,680 |
| Sep 19, 2025 | 3.74 | 3.78 | 3.72 | 3.78 | 3.70 | 1.07% | 46,958,490 |
| Sep 18, 2025 | 3.82 | 3.82 | 3.72 | 3.74 | 3.66 | -2.09% | 66,368,110 |
| Sep 17, 2025 | 3.82 | 3.84 | 3.78 | 3.82 | 3.74 | - | 59,806,860 |