WHA Corporation PCL (BKK:WHA)
Thailand · Delayed Price · Currency is THB 4.800
-0.080 (-1.64%)
Aug 11, 2026, 12:15 PM ICT
WHA Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.78 | 4.84 | 4.76 | 4.84 | - | -0.82% | 14,379,700 |
| 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 |
| 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 |