|
Closing price on 10/21/2009
|
|
| Open |
28.70 |
| High |
29.00 |
| Low |
26.70 |
| Volume |
259,300 |
| Split-adjusted Price |
6.91 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2009
|
-0.80 / -2.76%
|
28.70
|
29.00
|
26.70
|
28.20
|
28.13
|
6.91
|
259,300
|
|
|
10/20/2009
|
+0.90 / +3.20%
|
30.10
|
30.10
|
28.00
|
29.00
|
28.66
|
7.10
|
317,500
|
|
|
10/19/2009
|
+1.70 / +6.44%
|
28.20
|
28.20
|
28.00
|
28.10
|
28.19
|
6.88
|
374,000
|
|
|
10/16/2009
|
+1.70 / +6.88%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
6.46
|
161,900
|
|
|
10/15/2009
|
+1.00 / +4.22%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
6.05
|
280,100
|
|
|
10/14/2009
|
+1.30 / +5.80%
|
22.00
|
23.70
|
22.00
|
23.70
|
23.10
|
5.80
|
301,200
|
|
|
10/13/2009
|
0.00 / 0.00%
|
23.50
|
23.50
|
21.80
|
22.40
|
22.16
|
5.49
|
92,500
|
|
|
10/12/2009
|
+1.40 / +6.67%
|
21.40
|
22.40
|
21.40
|
22.40
|
22.33
|
5.49
|
186,500
|
|
|
10/9/2009
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.70
|
21.00
|
20.98
|
5.14
|
54,100
|
|
|
10/8/2009
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.20
|
21.00
|
20.72
|
5.14
|
57,600
|
|
|
10/7/2009
|
+0.30 / +1.48%
|
20.60
|
21.00
|
20.50
|
20.60
|
20.78
|
5.04
|
40,200
|
|
|
10/6/2009
|
-0.60 / -2.87%
|
21.50
|
21.50
|
20.00
|
20.30
|
20.52
|
4.97
|
32,700
|
|
|
10/5/2009
|
+1.10 / +5.56%
|
20.50
|
21.00
|
20.00
|
20.90
|
20.40
|
5.12
|
32,800
|
|
|
10/2/2009
|
-1.00 / -4.81%
|
20.20
|
20.20
|
19.40
|
19.80
|
19.67
|
4.85
|
144,800
|
|
|
10/1/2009
|
-1.20 / -5.45%
|
21.00
|
21.20
|
20.50
|
20.80
|
20.79
|
5.09
|
109,600
|
|
|
9/30/2009
|
-1.20 / -5.17%
|
23.00
|
23.00
|
21.20
|
22.00
|
21.92
|
5.39
|
93,500
|
|
|
9/29/2009
|
+0.30 / +1.31%
|
24.50
|
24.50
|
22.50
|
23.20
|
22.70
|
5.68
|
123,000
|
|
|
9/28/2009
|
+0.60 / +2.69%
|
23.60
|
23.80
|
22.70
|
22.90
|
23.61
|
5.61
|
319,300
|
|
|
9/25/2009
|
+0.50 / +2.29%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.28
|
5.46
|
137,300
|
|
|
9/24/2009
|
+1.70 / +8.46%
|
20.40
|
21.80
|
20.40
|
21.80
|
20.94
|
5.34
|
196,500
|
|
|
9/23/2009
|
-0.20 / -0.99%
|
21.50
|
21.50
|
20.10
|
20.10
|
20.44
|
4.92
|
99,400
|
|
|
9/22/2009
|
-0.30 / -1.46%
|
20.50
|
20.80
|
20.10
|
20.30
|
20.44
|
4.97
|
53,800
|
|
|
9/21/2009
|
-0.70 / -3.29%
|
21.80
|
21.80
|
20.50
|
20.60
|
21.17
|
5.04
|
101,500
|
|
|
9/18/2009
|
+1.20 / +5.97%
|
20.10
|
21.60
|
20.00
|
21.30
|
21.25
|
5.22
|
107,900
|
|
|
9/17/2009
|
-0.60 / -2.90%
|
20.90
|
20.90
|
19.80
|
20.10
|
20.32
|
4.92
|
98,800
|
|
|
9/16/2009
|
+0.10 / +0.49%
|
21.00
|
21.80
|
20.30
|
20.70
|
20.69
|
5.07
|
81,300
|
|
|
9/15/2009
|
-1.30 / -5.94%
|
21.80
|
21.80
|
20.40
|
20.60
|
21.05
|
5.04
|
83,300
|
|
|
9/14/2009
|
+1.40 / +6.83%
|
21.90
|
21.90
|
20.80
|
21.90
|
21.84
|
5.36
|
279,800
|
|
|
9/11/2009
|
+0.30 / +1.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.47
|
5.02
|
286,900
|
|
|
9/10/2009
|
+1.40 / +7.45%
|
18.90
|
20.20
|
18.00
|
20.20
|
19.25
|
4.95
|
77,600
|
|
|