WHA Corporation PCL (BKK:WHA)
Thailand · Delayed Price · Currency is THB 4.560
+0.120 (2.70%)
May 13, 2026, 4:38 PM ICT
WHA Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.40% | 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 |
| May 5, 2026 | 4.44 | 4.48 | 4.40 | 4.42 | 4.28 | -1.34% | 70,819,370 |
| Apr 30, 2026 | 4.48 | 4.50 | 4.42 | 4.48 | 4.34 | -0.44% | 85,609,670 |
| Apr 29, 2026 | 4.34 | 4.52 | 4.32 | 4.50 | 4.36 | 2.74% | 149,158,300 |
| Apr 28, 2026 | 4.42 | 4.42 | 4.32 | 4.38 | 4.25 | -0.90% | 107,878,400 |
| Apr 27, 2026 | 4.40 | 4.44 | 4.38 | 4.42 | 4.28 | 0.91% | 47,648,580 |
| Apr 24, 2026 | 4.36 | 4.42 | 4.34 | 4.38 | 4.25 | 0.46% | 89,515,900 |
| Apr 23, 2026 | 4.40 | 4.42 | 4.32 | 4.36 | 4.23 | -1.36% | 113,343,200 |
| Apr 22, 2026 | 4.50 | 4.54 | 4.40 | 4.42 | 4.28 | -1.78% | 108,910,000 |
| Apr 21, 2026 | 4.44 | 4.56 | 4.42 | 4.50 | 4.36 | 2.27% | 134,400,700 |
| Apr 20, 2026 | 4.40 | 4.44 | 4.36 | 4.40 | 4.27 | - | 51,512,840 |
| Apr 17, 2026 | 4.48 | 4.48 | 4.36 | 4.40 | 4.27 | -1.79% | 83,293,640 |
| Apr 16, 2026 | 4.36 | 4.50 | 4.34 | 4.48 | 4.34 | 4.67% | 169,607,200 |
| Apr 10, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 4.15 | 0.47% | 33,610,660 |
| Apr 9, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 4.13 | -0.93% | 37,320,720 |
| Apr 8, 2026 | 4.34 | 4.34 | 4.28 | 4.30 | 4.17 | 1.90% | 77,275,330 |
| Apr 7, 2026 | 4.24 | 4.24 | 4.18 | 4.22 | 4.09 | - | 47,520,590 |
| Apr 3, 2026 | 4.22 | 4.30 | 4.20 | 4.22 | 4.09 | 0.96% | 118,895,000 |
| Apr 2, 2026 | 4.26 | 4.32 | 4.14 | 4.18 | 4.05 | -2.34% | 130,583,100 |
| Apr 1, 2026 | 4.30 | 4.34 | 4.24 | 4.28 | 4.15 | 1.90% | 125,890,200 |
| Mar 31, 2026 | 4.18 | 4.20 | 4.12 | 4.20 | 4.07 | 0.96% | 55,702,700 |
| Mar 30, 2026 | 4.08 | 4.16 | 4.06 | 4.16 | 4.03 | 0.97% | 43,476,470 |
| Mar 27, 2026 | 4.20 | 4.22 | 4.10 | 4.12 | 3.99 | -1.44% | 91,234,560 |
| Mar 26, 2026 | 4.12 | 4.24 | 4.10 | 4.18 | 4.05 | - | 159,360,200 |
| Mar 25, 2026 | 4.10 | 4.18 | 4.06 | 4.18 | 4.05 | 3.98% | 156,522,700 |
| Mar 24, 2026 | 4.08 | 4.08 | 3.96 | 4.02 | 3.90 | 2.03% | 108,117,300 |
| Mar 23, 2026 | 3.98 | 4.02 | 3.94 | 3.94 | 3.82 | -3.90% | 115,336,200 |
| Mar 20, 2026 | 4.12 | 4.14 | 4.06 | 4.10 | 3.97 | 0.99% | 75,577,370 |
| Mar 19, 2026 | 4.18 | 4.18 | 4.06 | 4.06 | 3.94 | -3.79% | 97,360,240 |
| Mar 18, 2026 | 4.22 | 4.28 | 4.18 | 4.22 | 4.09 | 0.96% | 122,466,700 |
| Mar 17, 2026 | 4.10 | 4.20 | 4.06 | 4.18 | 4.05 | 2.96% | 130,198,600 |
| Mar 16, 2026 | 4.08 | 4.12 | 4.04 | 4.06 | 3.94 | - | 47,678,490 |
| Mar 13, 2026 | 4.14 | 4.14 | 4.04 | 4.06 | 3.94 | -2.40% | 78,869,940 |
| Mar 12, 2026 | 4.02 | 4.18 | 4.02 | 4.16 | 4.03 | 1.96% | 95,186,510 |
| Mar 11, 2026 | 4.02 | 4.16 | 4.00 | 4.08 | 3.96 | 2.51% | 145,883,200 |
| Mar 10, 2026 | 4.04 | 4.08 | 3.96 | 3.98 | 3.86 | - | 131,545,000 |
| Mar 9, 2026 | 3.74 | 3.98 | 3.74 | 3.98 | 3.86 | - | 176,233,400 |
| Mar 6, 2026 | 4.00 | 4.04 | 3.96 | 3.98 | 3.86 | -1.49% | 88,248,960 |
| Mar 5, 2026 | 4.12 | 4.16 | 3.98 | 4.04 | 3.92 | - | 207,655,400 |
| Mar 4, 2026 | 3.78 | 4.10 | 3.68 | 4.04 | 3.92 | -1.94% | 441,397,000 |
| Mar 2, 2026 | 4.18 | 4.26 | 4.08 | 4.12 | 3.99 | -5.50% | 254,503,000 |
| Feb 27, 2026 | 4.40 | 4.44 | 4.30 | 4.36 | 4.23 | -0.46% | 133,485,700 |
| Feb 26, 2026 | 4.54 | 4.56 | 4.34 | 4.38 | 4.25 | -4.37% | 200,416,800 |
| Feb 25, 2026 | 4.50 | 4.60 | 4.48 | 4.58 | 4.44 | 2.23% | 178,062,100 |
| Feb 24, 2026 | 4.32 | 4.48 | 4.28 | 4.48 | 4.34 | 3.23% | 158,418,100 |
| Feb 23, 2026 | 4.46 | 4.50 | 4.26 | 4.34 | 4.21 | -2.25% | 197,397,400 |