WHA Corporation PCL (BKK:WHA)
Thailand · Delayed Price · Currency is THB 5.45
+0.05 (0.93%)
Jul 17, 2026, 4:39 PM ICT
WHA Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.40 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 56,616,071 |
| Jul 15, 2026 | 5.45 | 5.55 | 5.40 | 5.45 | 5.45 | 0.93% | 76,347,870 |
| Jul 14, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 50,564,567 |
| Jul 13, 2026 | 5.40 | 5.50 | 5.30 | 5.45 | 5.45 | - | 113,684,477 |
| Jul 10, 2026 | 5.10 | 5.50 | 5.05 | 5.45 | 5.45 | 6.86% | 288,047,830 |
| Jul 9, 2026 | 5.00 | 5.15 | 4.98 | 5.10 | 5.10 | 2.82% | 65,275,570 |
| Jul 8, 2026 | 5.05 | 5.15 | 4.96 | 4.96 | 4.96 | -1.78% | 114,542,807 |
| Jul 7, 2026 | 5.15 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | 80,476,618 |
| Jul 6, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 39,369,253 |
| Jul 3, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 102,725,796 |
| Jul 2, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | -0.95% | 113,266,000 |
| Jul 1, 2026 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 127,892,714 |
| Jun 30, 2026 | 5.05 | 5.25 | 5.05 | 5.15 | 5.15 | 0.98% | 76,705,300 |
| Jun 29, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 34,492,870 |
| Jun 26, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 75,542,190 |
| Jun 25, 2026 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 117,863,704 |
| Jun 24, 2026 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | 100,165,700 |
| Jun 23, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 141,307,820 |
| Jun 22, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 32,552,050 |
| Jun 19, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 109,331,200 |
| Jun 18, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 62,060,330 |
| Jun 17, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 64,291,080 |
| Jun 16, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 2.41% | 174,154,800 |
| Jun 15, 2026 | 5.10 | 5.15 | 4.96 | 4.98 | 4.98 | - | 224,317,200 |
| Jun 12, 2026 | 4.98 | 5.00 | 4.90 | 4.98 | 4.98 | 0.40% | 152,306,900 |
| Jun 11, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 89,262,420 |
| Jun 10, 2026 | 4.96 | 5.05 | 4.96 | 5.00 | 5.00 | 0.40% | 110,347,900 |
| Jun 9, 2026 | 5.00 | 5.10 | 4.94 | 4.98 | 4.98 | 0.81% | 139,734,632 |
| Jun 8, 2026 | 5.00 | 5.10 | 4.94 | 4.94 | 4.94 | -2.18% | 135,948,540 |
| Jun 5, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | 1.00% | 77,108,950 |
| Jun 4, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 89,934,050 |
| Jun 2, 2026 | 4.90 | 5.05 | 4.88 | 5.00 | 5.00 | 2.04% | 101,363,100 |
| May 29, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -1.21% | 110,738,400 |
| May 28, 2026 | 5.10 | 5.10 | 4.90 | 4.96 | 4.96 | -2.75% | 165,444,200 |
| May 27, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 50,164,220 |
| May 26, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 66,313,320 |
| May 25, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 2.00% | 99,093,670 |
| May 22, 2026 | 4.88 | 5.05 | 4.84 | 5.00 | 5.00 | 2.46% | 213,029,500 |
| May 21, 2026 | 4.84 | 4.96 | 4.80 | 4.88 | 4.88 | 1.67% | 156,632,400 |
| May 20, 2026 | 4.80 | 4.84 | 4.78 | 4.80 | 4.80 | -0.83% | 67,316,580 |
| May 19, 2026 | 4.62 | 4.94 | 4.62 | 4.84 | 4.84 | 4.76% | 258,972,300 |
| May 18, 2026 | 4.66 | 4.72 | 4.60 | 4.62 | 4.62 | -1.28% | 64,345,110 |
| May 15, 2026 | 4.74 | 4.78 | 4.64 | 4.68 | 4.68 | - | 116,760,000 |
| May 14, 2026 | 4.54 | 4.72 | 4.52 | 4.68 | 4.68 | 2.63% | 198,824,800 |
| May 13, 2026 | 4.44 | 4.58 | 4.44 | 4.56 | 4.56 | 2.70% | 82,265,950 |
| May 12, 2026 | 4.52 | 4.58 | 4.42 | 4.44 | 4.44 | -2.20% | 75,490,410 |
| May 11, 2026 | 4.56 | 4.60 | 4.54 | 4.54 | 4.54 | -0.36% | 63,920,710 |
| May 8, 2026 | 4.68 | 4.72 | 4.62 | 4.70 | 4.56 | 0.43% | 143,048,500 |
| May 7, 2026 | 4.68 | 4.76 | 4.64 | 4.68 | 4.54 | 0.43% | 184,206,300 |
| May 6, 2026 | 4.44 | 4.66 | 4.44 | 4.66 | 4.52 | 5.43% | 239,003,400 |