WHA Corporation PCL (BKK:WHA)
Thailand · Delayed Price · Currency is THB 4.440
+0.040 (0.91%)
At close: Feb 20, 2026
WHA Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.40 | 4.44 | 4.30 | 4.44 | 4.44 | 0.91% | 205,704,790 |
| Feb 19, 2026 | 4.38 | 4.44 | 4.36 | 4.40 | 4.40 | 1.38% | 187,754,100 |
| Feb 18, 2026 | 4.24 | 4.34 | 4.18 | 4.34 | 4.34 | 3.33% | 219,814,700 |
| Feb 17, 2026 | 4.18 | 4.20 | 4.12 | 4.20 | 4.20 | 0.96% | 118,750,000 |
| Feb 16, 2026 | 4.20 | 4.30 | 4.16 | 4.16 | 4.16 | 0.48% | 161,991,200 |
| Feb 13, 2026 | 4.20 | 4.22 | 4.10 | 4.14 | 4.14 | -1.43% | 259,628,500 |
| Feb 12, 2026 | 3.98 | 4.20 | 3.96 | 4.20 | 4.20 | 6.60% | 305,245,900 |
| Feb 11, 2026 | 3.82 | 3.94 | 3.80 | 3.94 | 3.94 | 3.68% | 207,806,000 |
| Feb 10, 2026 | 3.74 | 3.80 | 3.68 | 3.80 | 3.80 | 1.60% | 217,730,800 |
| Feb 9, 2026 | 3.54 | 3.76 | 3.54 | 3.74 | 3.74 | 10.00% | 382,228,000 |
| Feb 6, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | - | 45,302,140 |
| Feb 5, 2026 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | 0.59% | 110,882,400 |
| Feb 4, 2026 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 1.20% | 45,362,890 |
| Feb 3, 2026 | 3.40 | 3.44 | 3.32 | 3.34 | 3.34 | -1.18% | 76,507,890 |
| Feb 2, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -2.31% | 68,574,880 |
| Jan 30, 2026 | 3.40 | 3.46 | 3.36 | 3.46 | 3.46 | 2.37% | 106,191,500 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 30,466,300 |
| Jan 28, 2026 | 3.38 | 3.42 | 3.36 | 3.40 | 3.40 | 0.59% | 65,812,080 |
| Jan 27, 2026 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | 3.68% | 78,931,350 |
| Jan 26, 2026 | 3.28 | 3.32 | 3.24 | 3.26 | 3.26 | -1.21% | 56,148,960 |
| Jan 23, 2026 | 3.34 | 3.36 | 3.28 | 3.30 | 3.30 | -1.20% | 40,062,790 |
| Jan 22, 2026 | 3.42 | 3.46 | 3.30 | 3.34 | 3.34 | -1.76% | 115,780,800 |
| Jan 21, 2026 | 3.32 | 3.42 | 3.32 | 3.40 | 3.40 | 2.41% | 89,513,160 |
| Jan 20, 2026 | 3.26 | 3.36 | 3.26 | 3.32 | 3.32 | 1.84% | 91,461,290 |
| Jan 19, 2026 | 3.24 | 3.28 | 3.20 | 3.26 | 3.26 | 0.62% | 49,802,790 |
| Jan 16, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | 1.25% | 46,010,230 |
| Jan 15, 2026 | 3.14 | 3.22 | 3.14 | 3.20 | 3.20 | 1.27% | 40,683,870 |
| Jan 14, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | 36,386,160 |
| Jan 13, 2026 | 3.18 | 3.20 | 3.12 | 3.14 | 3.14 | -0.63% | 41,331,760 |
| Jan 12, 2026 | 3.22 | 3.22 | 3.14 | 3.16 | 3.16 | -1.86% | 53,212,790 |
| Jan 9, 2026 | 3.24 | 3.28 | 3.22 | 3.22 | 3.22 | - | 55,055,370 |
| Jan 8, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | - | 32,565,250 |
| Jan 7, 2026 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | 0.63% | 42,834,290 |
| Jan 6, 2026 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | -1.23% | 60,704,960 |
| Jan 5, 2026 | 3.30 | 3.34 | 3.22 | 3.24 | 3.24 | -1.22% | 93,411,530 |
| Dec 30, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 33,715,990 |
| Dec 29, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -1.81% | 35,325,160 |
| Dec 26, 2025 | 3.36 | 3.36 | 3.28 | 3.32 | 3.32 | -1.19% | 37,018,290 |
| Dec 25, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | 0.60% | 26,149,260 |
| Dec 24, 2025 | 3.30 | 3.36 | 3.28 | 3.34 | 3.34 | 1.21% | 57,840,270 |
| Dec 23, 2025 | 3.24 | 3.32 | 3.24 | 3.30 | 3.30 | 1.23% | 78,363,940 |
| Dec 22, 2025 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 1.87% | 34,268,870 |
| Dec 19, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | - | 25,840,080 |
| Dec 18, 2025 | 3.32 | 3.32 | 3.18 | 3.20 | 3.20 | -3.03% | 93,824,600 |
| Dec 17, 2025 | 3.26 | 3.34 | 3.24 | 3.30 | 3.30 | 0.61% | 97,854,360 |
| Dec 16, 2025 | 3.22 | 3.28 | 3.20 | 3.28 | 3.28 | 0.61% | 72,157,100 |
| Dec 15, 2025 | 3.18 | 3.26 | 3.16 | 3.26 | 3.26 | 2.52% | 49,391,290 |
| Dec 12, 2025 | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | 1.27% | 31,372,070 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 38,791,300 |
| Dec 9, 2025 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 34,956,950 |