WHA Corporation PCL (BKK:WHA)
Thailand · Delayed Price · Currency is THB 4.740
+0.120 (2.60%)
Sep 3, 2026, 12:20 PM ICT
WHA Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.76 | 4.78 | 4.58 | 4.62 | 4.62 | -2.94% | 228,125,700 |
| Sep 1, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -1.24% | 101,215,124 |
| Aug 31, 2026 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.82% | 37,329,471 |
| Aug 28, 2026 | 4.92 | 4.94 | 4.84 | 4.86 | 4.86 | -1.62% | 117,670,800 |
| Aug 27, 2026 | 4.90 | 4.98 | 4.90 | 4.94 | 4.94 | 1.65% | 230,236,621 |
| Aug 26, 2026 | 4.84 | 4.90 | 4.82 | 4.86 | 4.86 | 0.83% | 89,687,715 |
| Aug 25, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.41% | 44,095,338 |
| Aug 24, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 31,561,734 |
| Aug 21, 2026 | 4.90 | 4.92 | 4.86 | 4.88 | 4.88 | - | 45,611,830 |
| Aug 20, 2026 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | - | 82,350,460 |
| Aug 19, 2026 | 4.94 | 4.96 | 4.88 | 4.88 | 4.88 | -1.61% | 102,057,600 |
| Aug 18, 2026 | 5.00 | 5.10 | 4.94 | 4.96 | 4.96 | - | 132,143,400 |
| Aug 17, 2026 | 4.86 | 5.05 | 4.86 | 4.96 | 4.96 | 2.06% | 183,375,683 |
| Aug 14, 2026 | 4.84 | 4.96 | 4.80 | 4.86 | 4.86 | 1.25% | 175,617,283 |
| Aug 13, 2026 | 4.78 | 4.80 | 4.74 | 4.80 | 4.80 | - | 89,487,792 |
| Aug 11, 2026 | 4.78 | 4.84 | 4.76 | 4.80 | 4.80 | -1.64% | 188,805,375 |
| Aug 10, 2026 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | -1.21% | 50,746,350 |
| Aug 7, 2026 | 4.92 | 4.98 | 4.92 | 4.94 | 4.94 | 0.41% | 143,970,800 |
| Aug 6, 2026 | 4.84 | 4.94 | 4.80 | 4.92 | 4.92 | 2.07% | 181,108,976 |
| Aug 5, 2026 | 4.96 | 4.96 | 4.80 | 4.82 | 4.82 | -2.03% | 201,422,558 |
| Aug 4, 2026 | 4.96 | 4.98 | 4.92 | 4.92 | 4.92 | -0.81% | 56,805,943 |
| Aug 3, 2026 | 4.86 | 4.96 | 4.84 | 4.96 | 4.96 | 2.06% | 164,849,100 |
| Jul 31, 2026 | 4.80 | 4.96 | 4.80 | 4.86 | 4.86 | 1.25% | 392,702,440 |
| Jul 30, 2026 | 4.86 | 4.90 | 4.74 | 4.80 | 4.80 | -2.04% | 254,892,000 |
| Jul 27, 2026 | 5.10 | 5.15 | 4.86 | 4.90 | 4.90 | -3.92% | 346,927,237 |
| Jul 24, 2026 | 5.25 | 5.30 | 5.05 | 5.10 | 5.10 | -5.56% | 213,011,700 |
| Jul 23, 2026 | 5.50 | 5.60 | 5.35 | 5.40 | 5.40 | -0.92% | 109,923,100 |
| Jul 22, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | - | 128,806,323 |
| Jul 21, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | - | 84,729,769 |
| Jul 20, 2026 | 5.45 | 5.55 | 5.35 | 5.45 | 5.45 | - | 97,954,160 |
| Jul 17, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 71,870,260 |
| 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 |