|
Closing price on 1/3/2017
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
9,100 |
| Split-adjusted Price |
7.62 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2017
|
-1.70 / -9.24%
|
17.30
|
17.40
|
16.60
|
16.70
|
16.89
|
7.62
|
9,100
|
|
|
12/30/2016
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.39
|
0
|
|
|
12/29/2016
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.39
|
100
|
|
|
12/28/2016
|
-0.80 / -4.44%
|
18.40
|
18.40
|
16.50
|
17.20
|
16.60
|
7.85
|
5,580
|
|
|
12/27/2016
|
+0.50 / +2.86%
|
17.40
|
18.00
|
16.50
|
18.00
|
17.19
|
8.21
|
55,600
|
|
|
12/26/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.50
|
17.50
|
18.20
|
7.98
|
900
|
|
|
12/23/2016
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.10
|
17.50
|
17.69
|
7.98
|
13,000
|
|
|
12/22/2016
|
-0.30 / -1.69%
|
18.40
|
18.80
|
16.10
|
17.40
|
16.63
|
7.94
|
5,300
|
|
|
12/21/2016
|
-1.10 / -5.85%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.99
|
8.07
|
11,000
|
|
|
12/20/2016
|
+0.70 / +3.87%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
8.57
|
100
|
|
|
12/19/2016
|
+0.30 / +1.69%
|
18.30
|
18.30
|
17.80
|
18.10
|
18.05
|
8.26
|
40,301
|
|
|
12/16/2016
|
+0.10 / +0.56%
|
18.60
|
18.60
|
16.30
|
17.80
|
16.77
|
8.12
|
9,300
|
|
|
12/15/2016
|
-0.70 / -3.80%
|
17.50
|
17.80
|
17.20
|
17.70
|
17.58
|
8.07
|
8,200
|
|
|
12/14/2016
|
+0.50 / +2.79%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.39
|
200
|
|
|
12/13/2016
|
+0.40 / +2.29%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.83
|
8.16
|
21,600
|
|
|
12/12/2016
|
-1.00 / -5.41%
|
18.00
|
18.00
|
16.80
|
17.50
|
17.44
|
7.98
|
15,300
|
|
|
12/9/2016
|
-0.30 / -1.60%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.58
|
8.44
|
1,100
|
|
|
12/8/2016
|
+1.30 / +7.43%
|
17.50
|
18.80
|
17.50
|
18.80
|
17.51
|
8.57
|
62,100
|
|
|
12/7/2016
|
-0.40 / -2.23%
|
17.00
|
17.50
|
16.20
|
17.50
|
16.65
|
7.98
|
13,100
|
|
|
12/6/2016
|
-1.90 / -9.60%
|
19.00
|
19.00
|
17.90
|
17.90
|
18.14
|
8.16
|
4,800
|
|
|
12/5/2016
|
-0.20 / -1.00%
|
18.10
|
19.80
|
18.10
|
19.80
|
19.12
|
9.03
|
9,200
|
|
|
12/2/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.12
|
0
|
|
|
12/1/2016
|
0.00 / 0.00%
|
18.10
|
20.00
|
18.10
|
20.00
|
18.73
|
9.12
|
300
|
|
|
11/30/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.12
|
0
|
|
|
11/29/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.12
|
0
|
|
|
11/28/2016
|
+1.00 / +5.26%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.75
|
9.12
|
1,600
|
|
|
11/25/2016
|
-0.10 / -0.52%
|
18.00
|
19.00
|
17.70
|
19.00
|
17.91
|
8.67
|
2,400
|
|
|
11/24/2016
|
+0.10 / +0.53%
|
18.50
|
19.10
|
18.50
|
19.10
|
18.60
|
8.71
|
1,700
|
|
|
11/23/2016
|
-0.90 / -4.52%
|
19.50
|
19.60
|
19.00
|
19.00
|
19.40
|
8.67
|
19,600
|
|
|
11/22/2016
|
+0.40 / +2.05%
|
19.40
|
19.90
|
19.00
|
19.90
|
19.43
|
9.08
|
54,400
|
|
|