WHA Corporation PCL (BKK:WHA)
Thailand · Delayed Price · Currency is THB 5.00
+0.10 (2.04%)
Jun 2, 2026, 4:37 PM ICT
WHA Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |