WHA Corporation Public Company Limited (WHA) Price History

Daily open, high, low, close and volume for WHA Corporation Public Company Limited (WHA) from 2025-10-09 to 2026-10-09, newest first.

‹ WHA price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 4.92	THB 4.96	THB 4.90	THB 4.94	98,261,700
2026-10-08	THB 4.96	THB 4.98	THB 4.90	THB 4.90	130,627,200
2026-10-07	THB 4.86	THB 4.98	THB 4.82	THB 4.96	469,926,600
2026-10-06	THB 4.60	THB 4.78	THB 4.56	THB 4.78	183,242,500
2026-10-05	THB 4.68	THB 4.70	THB 4.60	THB 4.64	80,891,200
2026-10-02	THB 4.62	THB 4.64	THB 4.60	THB 4.60	67,407,000
2026-10-01	THB 4.68	THB 4.72	THB 4.56	THB 4.60	116,320,200
2026-09-30	THB 4.76	THB 4.78	THB 4.66	THB 4.70	163,092,600
2026-09-29	THB 4.78	THB 4.78	THB 4.74	THB 4.74	56,696,200
2026-09-28	THB 4.74	THB 4.80	THB 4.72	THB 4.78	45,557,200
2026-09-25	THB 4.78	THB 4.82	THB 4.74	THB 4.76	80,805,800
2026-09-24	THB 4.86	THB 4.88	THB 4.76	THB 4.80	178,196,900
2026-09-23	THB 4.78	THB 4.86	THB 4.78	THB 4.82	90,834,800
2026-09-22	THB 4.74	THB 4.84	THB 4.72	THB 4.78	113,181,700
2026-09-21	THB 4.76	THB 4.78	THB 4.70	THB 4.74	63,881,800
2026-09-18	THB 4.72	THB 4.76	THB 4.66	THB 4.76	59,235,600
2026-09-17	THB 4.66	THB 4.74	THB 4.66	THB 4.72	97,558,200
2026-09-16	THB 4.74	THB 4.74	THB 4.64	THB 4.64	65,408,900
2026-09-15	THB 4.70	THB 4.76	THB 4.70	THB 4.70	77,895,500
2026-09-14	THB 4.72	THB 4.74	THB 4.66	THB 4.66	52,836,700
2026-09-11	THB 4.74	THB 4.76	THB 4.70	THB 4.70	46,062,800
2026-09-10	THB 4.80	THB 4.82	THB 4.72	THB 4.74	74,167,700
2026-09-09	THB 4.84	THB 4.84	THB 4.78	THB 4.80	66,727,800
2026-09-08	THB 4.88	THB 4.88	THB 4.82	THB 4.82	56,815,200
2026-09-07	THB 4.80	THB 4.90	THB 4.80	THB 4.84	125,007,600
2026-09-04	THB 4.72	THB 4.80	THB 4.72	THB 4.78	69,284,300
2026-09-03	THB 4.64	THB 4.76	THB 4.64	THB 4.74	89,318,600
2026-09-02	THB 4.76	THB 4.78	THB 4.58	THB 4.62	223,725,700
2026-09-01	THB 4.84	THB 4.84	THB 4.76	THB 4.76	99,238,100
2026-08-31	THB 4.84	THB 4.84	THB 4.80	THB 4.82	37,325,600
2026-08-28	THB 4.92	THB 4.94	THB 4.84	THB 4.86	117,666,700
2026-08-27	THB 4.90	THB 4.98	THB 4.90	THB 4.94	225,910,000
2026-08-26	THB 4.84	THB 4.90	THB 4.82	THB 4.86	89,684,300
2026-08-25	THB 4.86	THB 4.86	THB 4.82	THB 4.82	44,093,000
2026-08-24	THB 4.90	THB 4.90	THB 4.84	THB 4.84	31,373,200
2026-08-21	THB 4.90	THB 4.92	THB 4.86	THB 4.88	45,339,200
2026-08-20	THB 4.90	THB 4.94	THB 4.88	THB 4.88	82,347,800
2026-08-19	THB 4.94	THB 4.96	THB 4.88	THB 4.88	98,121,100
2026-08-18	THB 5.00	THB 5.10	THB 4.94	THB 4.96	130,560,100
2026-08-17	THB 4.86	THB 5.05	THB 4.86	THB 4.96	183,283,200
2026-08-14	THB 4.84	THB 4.96	THB 4.80	THB 4.86	168,992,200
2026-08-13	THB 4.78	THB 4.80	THB 4.74	THB 4.80	88,870,700
2026-08-11	THB 4.78	THB 4.84	THB 4.76	THB 4.80	180,705,300
2026-08-10	THB 4.92	THB 4.92	THB 4.88	THB 4.88	50,743,400
2026-08-07	THB 4.92	THB 4.98	THB 4.92	THB 4.94	143,968,300
2026-08-06	THB 4.84	THB 4.94	THB 4.80	THB 4.92	173,117,600
2026-08-05	THB 4.96	THB 4.96	THB 4.80	THB 4.82	194,971,500
2026-08-04	THB 4.96	THB 4.98	THB 4.92	THB 4.92	55,617,700
2026-08-03	THB 4.86	THB 4.96	THB 4.84	THB 4.96	158,317,000
2026-07-31	THB 4.80	THB 4.96	THB 4.80	THB 4.86	377,406,100
2026-07-30	THB 4.86	THB 4.90	THB 4.74	THB 4.80	227,768,800
2026-07-27	THB 5.10	THB 5.15	THB 4.86	THB 4.90	345,047,400
2026-07-24	THB 5.25	THB 5.30	THB 5.05	THB 5.10	204,736,300
2026-07-23	THB 5.50	THB 5.60	THB 5.35	THB 5.40	109,900,300
2026-07-22	THB 5.50	THB 5.55	THB 5.40	THB 5.45	128,430,100
2026-07-21	THB 5.50	THB 5.55	THB 5.40	THB 5.45	83,371,900
2026-07-20	THB 5.45	THB 5.55	THB 5.35	THB 5.45	97,878,200
2026-07-17	THB 5.40	THB 5.45	THB 5.35	THB 5.45	71,486,000
2026-07-16	THB 5.40	THB 5.50	THB 5.35	THB 5.40	53,310,300
2026-07-15	THB 5.45	THB 5.55	THB 5.40	THB 5.45	75,481,800
2026-07-14	THB 5.35	THB 5.45	THB 5.35	THB 5.40	49,992,800
2026-07-13	THB 5.40	THB 5.50	THB 5.30	THB 5.45	112,667,200
2026-07-10	THB 5.10	THB 5.50	THB 5.05	THB 5.45	280,999,000
2026-07-09	THB 5.00	THB 5.15	THB 4.98	THB 5.10	64,483,800
2026-07-08	THB 5.05	THB 5.15	THB 4.96	THB 4.96	110,818,400
2026-07-07	THB 5.15	THB 5.20	THB 5.05	THB 5.05	80,468,700
2026-07-06	THB 5.20	THB 5.25	THB 5.15	THB 5.20	38,072,500
2026-07-03	THB 5.20	THB 5.25	THB 5.15	THB 5.20	99,853,300
2026-07-02	THB 5.20	THB 5.30	THB 5.10	THB 5.20	112,994,700
2026-07-01	THB 5.15	THB 5.25	THB 5.10	THB 5.25	127,889,500
2026-06-30	THB 5.05	THB 5.25	THB 5.05	THB 5.15	76,702,300
2026-06-29	THB 5.05	THB 5.10	THB 5.00	THB 5.10	34,141,300
2026-06-26	THB 5.10	THB 5.15	THB 5.00	THB 5.05	75,538,600
2026-06-25	THB 5.15	THB 5.25	THB 5.10	THB 5.10	117,264,100
2026-06-24	THB 5.05	THB 5.15	THB 5.00	THB 5.15	100,163,600
2026-06-23	THB 5.05	THB 5.10	THB 5.00	THB 5.05	141,305,700
2026-06-22	THB 5.00	THB 5.05	THB 4.98	THB 5.00	32,550,200
2026-06-19	THB 5.05	THB 5.10	THB 4.98	THB 5.00	109,328,300
2026-06-18	THB 5.10	THB 5.15	THB 5.05	THB 5.05	61,487,300
2026-06-17	THB 5.10	THB 5.15	THB 5.05	THB 5.10	63,902,600
2026-06-16	THB 5.05	THB 5.15	THB 5.00	THB 5.10	164,445,800
2026-06-15	THB 5.10	THB 5.15	THB 4.96	THB 4.98	214,281,800
2026-06-12	THB 4.98	THB 5.00	THB 4.90	THB 4.98	151,867,600
2026-06-11	THB 5.00	THB 5.05	THB 4.94	THB 4.96	89,240,900
2026-06-10	THB 4.96	THB 5.05	THB 4.96	THB 5.00	100,778,500
2026-06-09	THB 5.00	THB 5.10	THB 4.94	THB 4.98	139,732,000
2026-06-08	THB 5.00	THB 5.10	THB 4.94	THB 4.94	129,260,600
2026-06-05	THB 5.05	THB 5.15	THB 5.05	THB 5.05	77,107,000
2026-06-04	THB 5.05	THB 5.10	THB 5.00	THB 5.00	89,817,300
2026-06-02	THB 4.90	THB 5.05	THB 4.88	THB 5.00	101,359,600
2026-05-29	THB 5.05	THB 5.05	THB 4.90	THB 4.90	110,733,800
2026-05-28	THB 5.10	THB 5.10	THB 4.90	THB 4.96	165,441,200
2026-05-27	THB 5.05	THB 5.10	THB 5.00	THB 5.10	50,162,200
2026-05-26	THB 5.10	THB 5.20	THB 5.00	THB 5.00	66,310,100
2026-05-25	THB 5.10	THB 5.15	THB 5.05	THB 5.10	99,091,500
2026-05-22	THB 4.88	THB 5.05	THB 4.84	THB 5.00	213,026,800
2026-05-21	THB 4.84	THB 4.96	THB 4.80	THB 4.88	156,630,700
2026-05-20	THB 4.80	THB 4.84	THB 4.78	THB 4.80	67,314,800
2026-05-19	THB 4.62	THB 4.94	THB 4.62	THB 4.84	258,968,700
2026-05-18	THB 4.66	THB 4.72	THB 4.60	THB 4.62	64,342,700
2026-05-15	THB 4.74	THB 4.78	THB 4.64	THB 4.68	116,757,900
2026-05-14	THB 4.54	THB 4.72	THB 4.52	THB 4.68	198,822,400
2026-05-13	THB 4.44	THB 4.58	THB 4.44	THB 4.56	82,263,600
2026-05-12	THB 4.52	THB 4.58	THB 4.42	THB 4.44	75,487,300
2026-05-11	THB 4.56	THB 4.60	THB 4.54	THB 4.54	63,917,500
2026-05-08	THB 4.68	THB 4.72	THB 4.62	THB 4.70	143,046,300
2026-05-07	THB 4.68	THB 4.76	THB 4.64	THB 4.68	184,202,400
2026-05-06	THB 4.44	THB 4.66	THB 4.44	THB 4.66	233,184,000
2026-05-05	THB 4.44	THB 4.48	THB 4.40	THB 4.42	70,817,000
2026-04-30	THB 4.48	THB 4.50	THB 4.42	THB 4.48	85,607,800
2026-04-29	THB 4.34	THB 4.52	THB 4.32	THB 4.50	149,156,100
2026-04-28	THB 4.42	THB 4.42	THB 4.32	THB 4.38	107,875,500
2026-04-27	THB 4.40	THB 4.44	THB 4.38	THB 4.42	47,646,700
2026-04-24	THB 4.36	THB 4.42	THB 4.34	THB 4.38	89,514,200
2026-04-23	THB 4.40	THB 4.42	THB 4.32	THB 4.36	113,341,400
2026-04-22	THB 4.50	THB 4.54	THB 4.40	THB 4.42	108,908,200
2026-04-21	THB 4.44	THB 4.56	THB 4.42	THB 4.50	134,398,500
2026-04-20	THB 4.40	THB 4.44	THB 4.36	THB 4.40	51,511,400
2026-04-17	THB 4.48	THB 4.48	THB 4.36	THB 4.40	83,291,400
2026-04-16	THB 4.36	THB 4.50	THB 4.34	THB 4.48	169,603,800
2026-04-10	THB 4.28	THB 4.30	THB 4.24	THB 4.28	33,604,500
2026-04-09	THB 4.30	THB 4.30	THB 4.24	THB 4.26	37,319,000
2026-04-08	THB 4.34	THB 4.34	THB 4.28	THB 4.30	77,273,600
2026-04-07	THB 4.24	THB 4.24	THB 4.18	THB 4.22	47,517,800
2026-04-03	THB 4.22	THB 4.30	THB 4.20	THB 4.22	118,893,200
2026-04-02	THB 4.26	THB 4.32	THB 4.14	THB 4.18	130,578,600
2026-04-01	THB 4.30	THB 4.34	THB 4.24	THB 4.28	125,887,800
2026-03-31	THB 4.18	THB 4.20	THB 4.12	THB 4.20	55,701,300
2026-03-30	THB 4.08	THB 4.16	THB 4.06	THB 4.16	43,475,400
2026-03-27	THB 4.20	THB 4.22	THB 4.10	THB 4.12	91,233,000
2026-03-26	THB 4.12	THB 4.24	THB 4.10	THB 4.18	159,358,900
2026-03-25	THB 4.10	THB 4.18	THB 4.06	THB 4.18	156,520,300
2026-03-24	THB 4.08	THB 4.08	THB 3.96	THB 4.02	108,115,200
2026-03-23	THB 3.98	THB 4.02	THB 3.94	THB 3.94	115,332,500
2026-03-20	THB 4.12	THB 4.14	THB 4.06	THB 4.10	75,575,800
2026-03-19	THB 4.18	THB 4.18	THB 4.06	THB 4.06	96,947,500
2026-03-18	THB 4.22	THB 4.28	THB 4.18	THB 4.22	122,465,500
2026-03-17	THB 4.10	THB 4.20	THB 4.06	THB 4.18	130,197,200
2026-03-16	THB 4.08	THB 4.12	THB 4.04	THB 4.06	47,655,800
2026-03-13	THB 4.14	THB 4.14	THB 4.04	THB 4.06	78,868,400
2026-03-12	THB 4.02	THB 4.18	THB 4.02	THB 4.16	95,185,100
2026-03-11	THB 4.02	THB 4.16	THB 4.00	THB 4.08	145,851,300
2026-03-10	THB 4.04	THB 4.08	THB 3.96	THB 3.98	131,542,400
2026-03-09	THB 3.74	THB 3.98	THB 3.74	THB 3.98	176,230,800
2026-03-06	THB 4.00	THB 4.04	THB 3.96	THB 3.98	88,247,100
2026-03-05	THB 4.12	THB 4.16	THB 3.98	THB 4.04	207,630,100
2026-03-04	THB 3.78	THB 4.10	THB 3.68	THB 4.04	441,386,700
2026-03-02	THB 4.18	THB 4.26	THB 4.08	THB 4.12	254,497,500
2026-02-27	THB 4.40	THB 4.44	THB 4.30	THB 4.36	133,349,700
2026-02-26	THB 4.54	THB 4.56	THB 4.34	THB 4.38	200,412,100
2026-02-25	THB 4.50	THB 4.60	THB 4.48	THB 4.58	178,059,200
2026-02-24	THB 4.32	THB 4.48	THB 4.28	THB 4.48	158,415,700
2026-02-23	THB 4.46	THB 4.50	THB 4.26	THB 4.34	197,392,900
2026-02-20	THB 4.40	THB 4.44	THB 4.30	THB 4.44	205,700,600
2026-02-19	THB 4.38	THB 4.44	THB 4.36	THB 4.40	187,750,700
2026-02-18	THB 4.24	THB 4.34	THB 4.18	THB 4.34	219,810,700
2026-02-17	THB 4.18	THB 4.20	THB 4.12	THB 4.20	118,747,400
2026-02-16	THB 4.20	THB 4.30	THB 4.16	THB 4.16	161,988,100
2026-02-13	THB 4.20	THB 4.22	THB 4.10	THB 4.14	259,625,200
2026-02-12	THB 3.98	THB 4.20	THB 3.96	THB 4.20	305,239,300
2026-02-11	THB 3.82	THB 3.94	THB 3.80	THB 3.94	207,681,300
2026-02-10	THB 3.74	THB 3.80	THB 3.68	THB 3.80	217,727,800
2026-02-09	THB 3.54	THB 3.76	THB 3.54	THB 3.74	382,223,600
2026-02-06	THB 3.38	THB 3.42	THB 3.38	THB 3.40	45,300,800
2026-02-05	THB 3.40	THB 3.46	THB 3.38	THB 3.40	110,880,800
2026-02-04	THB 3.34	THB 3.40	THB 3.34	THB 3.38	45,361,500
2026-02-03	THB 3.40	THB 3.44	THB 3.32	THB 3.34	76,505,800
2026-02-02	THB 3.46	THB 3.46	THB 3.36	THB 3.38	68,572,200
2026-01-30	THB 3.40	THB 3.46	THB 3.36	THB 3.46	106,189,700
2026-01-29	THB 3.40	THB 3.40	THB 3.34	THB 3.38	30,464,300
2026-01-28	THB 3.38	THB 3.42	THB 3.36	THB 3.40	65,810,100
2026-01-27	THB 3.26	THB 3.38	THB 3.26	THB 3.38	78,929,300
2026-01-26	THB 3.28	THB 3.32	THB 3.24	THB 3.26	56,146,900
2026-01-23	THB 3.34	THB 3.36	THB 3.28	THB 3.30	40,060,900
2026-01-22	THB 3.42	THB 3.46	THB 3.30	THB 3.34	115,778,300
2026-01-21	THB 3.32	THB 3.42	THB 3.32	THB 3.40	89,510,700
2026-01-20	THB 3.26	THB 3.36	THB 3.26	THB 3.32	91,459,000
2026-01-19	THB 3.24	THB 3.28	THB 3.20	THB 3.26	49,801,500
2026-01-16	THB 3.22	THB 3.26	THB 3.20	THB 3.24	46,008,400
2026-01-15	THB 3.14	THB 3.22	THB 3.14	THB 3.20	40,682,700
2026-01-14	THB 3.16	THB 3.18	THB 3.12	THB 3.16	36,383,700
2026-01-13	THB 3.18	THB 3.20	THB 3.12	THB 3.14	41,328,600
2026-01-12	THB 3.22	THB 3.22	THB 3.14	THB 3.16	53,210,600
2026-01-09	THB 3.24	THB 3.28	THB 3.22	THB 3.22	55,053,600
2026-01-08	THB 3.22	THB 3.26	THB 3.20	THB 3.22	32,564,200
2026-01-07	THB 3.22	THB 3.24	THB 3.18	THB 3.22	42,832,900
2026-01-06	THB 3.24	THB 3.26	THB 3.20	THB 3.20	60,701,600
2026-01-05	THB 3.30	THB 3.34	THB 3.22	THB 3.24	93,407,900
2025-12-30	THB 3.28	THB 3.30	THB 3.26	THB 3.28	33,714,800
2025-12-29	THB 3.32	THB 3.32	THB 3.26	THB 3.26	35,323,500
2025-12-26	THB 3.36	THB 3.36	THB 3.28	THB 3.32	37,016,600
2025-12-25	THB 3.34	THB 3.38	THB 3.32	THB 3.36	26,147,800
2025-12-24	THB 3.30	THB 3.36	THB 3.28	THB 3.34	57,839,000
2025-12-23	THB 3.26	THB 3.32	THB 3.26	THB 3.30	73,924,600
2025-12-22	THB 3.22	THB 3.26	THB 3.20	THB 3.26	34,267,400
2025-12-19	THB 3.20	THB 3.22	THB 3.18	THB 3.20	25,838,800
2025-12-18	THB 3.32	THB 3.32	THB 3.18	THB 3.20	93,821,000
2025-12-17	THB 3.26	THB 3.34	THB 3.24	THB 3.30	97,852,300
2025-12-16	THB 3.22	THB 3.28	THB 3.20	THB 3.28	72,155,200
2025-12-15	THB 3.18	THB 3.26	THB 3.16	THB 3.26	49,389,500
2025-12-12	THB 3.14	THB 3.18	THB 3.12	THB 3.18	31,370,000
2025-12-11	THB 3.20	THB 3.20	THB 3.14	THB 3.14	38,788,800
2025-12-09	THB 3.18	THB 3.20	THB 3.16	THB 3.18	34,954,800
2025-12-08	THB 3.20	THB 3.22	THB 3.18	THB 3.20	29,775,900
2025-12-04	THB 3.24	THB 3.24	THB 3.18	THB 3.22	49,643,100
2025-12-03	THB 3.26	THB 3.28	THB 3.18	THB 3.24	74,519,500
2025-12-02	THB 3.28	THB 3.30	THB 3.22	THB 3.26	41,760,700
2025-12-01	THB 3.24	THB 3.28	THB 3.22	THB 3.26	38,676,800
2025-11-28	THB 3.28	THB 3.28	THB 3.24	THB 3.24	14,953,200
2025-11-27	THB 3.26	THB 3.26	THB 3.20	THB 3.26	51,418,000
2025-11-26	THB 3.30	THB 3.32	THB 3.26	THB 3.30	83,675,100
2025-11-25	THB 3.20	THB 3.30	THB 3.18	THB 3.28	196,743,300
2025-11-24	THB 3.16	THB 3.22	THB 3.16	THB 3.16	77,451,300
2025-11-21	THB 3.16	THB 3.20	THB 3.12	THB 3.16	54,518,600
2025-11-20	THB 3.20	THB 3.22	THB 3.16	THB 3.16	48,620,400
2025-11-19	THB 3.22	THB 3.22	THB 3.16	THB 3.18	29,155,600
2025-11-18	THB 3.14	THB 3.28	THB 3.14	THB 3.20	73,564,500
2025-11-17	THB 3.12	THB 3.20	THB 3.12	THB 3.16	66,482,700
2025-11-14	THB 3.12	THB 3.18	THB 3.10	THB 3.12	37,606,200
2025-11-13	THB 3.18	THB 3.24	THB 3.14	THB 3.14	42,867,300
2025-11-12	THB 3.22	THB 3.24	THB 3.16	THB 3.18	67,332,800
2025-11-11	THB 3.26	THB 3.30	THB 3.22	THB 3.22	50,585,400
2025-11-10	THB 3.28	THB 3.28	THB 3.20	THB 3.24	31,453,900
2025-11-07	THB 3.22	THB 3.26	THB 3.18	THB 3.24	58,480,000
2025-11-06	THB 3.14	THB 3.28	THB 3.12	THB 3.22	140,116,600
2025-11-05	THB 3.10	THB 3.16	THB 3.08	THB 3.10	97,503,700
2025-11-04	THB 3.22	THB 3.22	THB 3.10	THB 3.10	87,376,800
2025-11-03	THB 3.28	THB 3.32	THB 3.22	THB 3.24	60,477,900
2025-10-31	THB 3.26	THB 3.28	THB 3.22	THB 3.26	53,609,600
2025-10-30	THB 3.28	THB 3.30	THB 3.24	THB 3.26	110,310,500
2025-10-29	THB 3.34	THB 3.36	THB 3.28	THB 3.30	72,895,800
2025-10-28	THB 3.42	THB 3.42	THB 3.28	THB 3.36	146,262,300
2025-10-27	THB 3.52	THB 3.58	THB 3.44	THB 3.44	103,880,300
2025-10-24	THB 3.54	THB 3.56	THB 3.46	THB 3.50	71,263,700
2025-10-22	THB 3.48	THB 3.56	THB 3.46	THB 3.52	74,605,700
2025-10-21	THB 3.48	THB 3.52	THB 3.46	THB 3.48	47,349,900
2025-10-20	THB 3.60	THB 3.62	THB 3.42	THB 3.44	89,858,800
2025-10-17	THB 3.62	THB 3.64	THB 3.56	THB 3.58	47,013,800
2025-10-16	THB 3.70	THB 3.72	THB 3.64	THB 3.64	71,492,900
2025-10-15	THB 3.64	THB 3.70	THB 3.62	THB 3.70	109,698,300
2025-10-14	THB 3.68	THB 3.74	THB 3.62	THB 3.62	124,055,900
2025-10-10	THB 3.64	THB 3.70	THB 3.60	THB 3.66	81,700,000
2025-10-09	THB 3.58	THB 3.68	THB 3.58	THB 3.66	101,320,000