|
Closing price on 10/8/2009
|
|
| Open |
20.60 |
| High |
21.00 |
| Low |
20.20 |
| Volume |
57,600 |
| Split-adjusted Price |
5.14 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2009
|
-0.20 / -1.05%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.87
|
4.60
|
31,400
|
|
|
9/8/2009
|
+0.50 / +2.70%
|
19.30
|
19.30
|
18.40
|
19.00
|
18.83
|
4.65
|
33,000
|
|
|
9/7/2009
|
-0.20 / -1.07%
|
18.00
|
19.00
|
18.00
|
18.50
|
18.37
|
4.53
|
63,500
|
|
|
9/4/2009
|
-0.50 / -2.60%
|
18.90
|
19.30
|
18.00
|
18.70
|
18.51
|
4.58
|
122,000
|
|
|
9/3/2009
|
-0.80 / -4.00%
|
19.10
|
19.90
|
19.10
|
19.20
|
19.33
|
4.70
|
10,500
|
|
|
9/1/2009
|
-1.50 / -6.98%
|
21.10
|
21.10
|
19.80
|
20.00
|
20.41
|
4.90
|
34,400
|
|
|
8/31/2009
|
+0.70 / +3.37%
|
21.00
|
21.50
|
20.80
|
21.50
|
21.13
|
5.27
|
69,600
|
|
|
8/28/2009
|
+0.80 / +4.00%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.75
|
5.09
|
240,500
|
|
|
8/27/2009
|
+0.90 / +4.71%
|
19.90
|
20.30
|
18.90
|
20.00
|
19.50
|
4.90
|
113,800
|
|
|