TH Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.59	0.60	0.58	0.60	0.60	0.85%	585,500
Jun 5, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	451,200
Jun 4, 2026	0.60	0.62	0.58	0.61	0.61	2.54%	2,161,300
Jun 3, 2026	0.57	0.60	0.56	0.59	0.59	4.42%	1,882,300
May 29, 2026	0.56	0.59	0.55	0.57	0.57	1.80%	1,888,200
May 28, 2026	0.57	0.57	0.56	0.56	0.56	-1.77%	653,400
May 26, 2026	0.57	0.57	0.56	0.57	0.57	-	594,200
May 25, 2026	0.57	0.58	0.56	0.57	0.57	-0.88%	1,374,400
May 22, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	1,116,300
May 21, 2026	0.58	0.59	0.58	0.58	0.58	-	312,800
May 20, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	320,500
May 19, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	369,300
May 18, 2026	0.59	0.59	0.58	0.59	0.59	-	442,100
May 15, 2026	0.59	0.59	0.58	0.59	0.59	-0.84%	1,265,200
May 14, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	414,200
May 13, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	2,168,800
May 12, 2026	0.62	0.62	0.60	0.61	0.61	-0.81%	842,900
May 11, 2026	0.62	0.62	0.61	0.62	0.62	-	592,800
May 8, 2026	0.62	0.62	0.61	0.62	0.62	-	1,061,600
May 7, 2026	0.62	0.63	0.62	0.62	0.62	-0.81%	443,500
May 6, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	645,500
May 5, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	1,165,800
May 4, 2026	0.63	0.64	0.62	0.63	0.63	0.80%	1,210,300
Apr 30, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	465,700
Apr 29, 2026	0.63	0.63	0.62	0.62	0.62	-	817,700
Apr 28, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	1,329,400
Apr 27, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	952,300
Apr 24, 2026	0.63	0.63	0.62	0.63	0.63	-	631,300
Apr 23, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	1,484,100
Apr 22, 2026	0.62	0.64	0.62	0.64	0.64	2.42%	1,842,400
Apr 21, 2026	0.63	0.63	0.61	0.62	0.62	-0.80%	1,077,900
Apr 20, 2026	0.61	0.63	0.61	0.63	0.63	3.31%	780,800
Apr 17, 2026	0.61	0.62	0.61	0.61	0.61	-1.63%	801,500
Apr 16, 2026	0.61	0.62	0.61	0.62	0.62	-	598,000
Apr 15, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	806,800
Apr 14, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	1,206,700
Apr 13, 2026	0.64	0.65	0.62	0.63	0.63	-0.79%	992,000
Apr 10, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	760,600
Apr 9, 2026	0.62	0.64	0.61	0.63	0.63	2.44%	1,455,500
Apr 8, 2026	0.62	0.63	0.60	0.62	0.62	-2.38%	1,368,500
Apr 7, 2026	0.68	0.68	0.66	0.66	0.63	-1.49%	1,731,900
Apr 6, 2026	0.69	0.69	0.67	0.67	0.64	-0.74%	1,567,300
Apr 3, 2026	0.68	0.69	0.67	0.68	0.64	-0.74%	2,032,400
Apr 2, 2026	0.66	0.68	0.66	0.68	0.65	3.82%	1,963,600
Apr 1, 2026	0.69	0.69	0.64	0.66	0.63	-4.38%	3,406,700
Mar 31, 2026	0.67	0.70	0.67	0.69	0.65	2.24%	5,542,600
Mar 30, 2026	0.65	0.67	0.65	0.67	0.64	3.88%	5,802,300
Mar 27, 2026	0.64	0.65	0.64	0.65	0.62	0.78%	1,213,900
Mar 26, 2026	0.64	0.65	0.63	0.64	0.61	0.79%	1,106,300
Mar 25, 2026	0.64	0.64	0.63	0.64	0.61	-	723,200