|
Closing price on 12/3/2009
|
|
| Open |
20.00 |
| High |
20.30 |
| Low |
19.00 |
| Volume |
10,600 |
| Split-adjusted Price |
4.82 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2009
|
+0.70 / +3.68%
|
20.00
|
20.30
|
19.00
|
19.70
|
19.71
|
4.82
|
10,600
|
|
|
12/2/2009
|
-1.30 / -6.40%
|
20.50
|
20.60
|
19.00
|
19.00
|
20.31
|
4.65
|
34,900
|
|
|
12/1/2009
|
+1.20 / +6.28%
|
20.20
|
20.30
|
19.80
|
20.30
|
20.28
|
4.97
|
32,300
|
|
|
11/30/2009
|
+0.60 / +3.24%
|
18.10
|
19.10
|
18.10
|
19.10
|
19.01
|
4.68
|
33,500
|
|
|
11/27/2009
|
-0.40 / -2.12%
|
17.60
|
20.10
|
17.60
|
18.50
|
17.88
|
4.53
|
91,100
|
|
|
11/26/2009
|
-1.30 / -6.44%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.90
|
4.63
|
8,700
|
|
|
11/25/2009
|
-1.40 / -6.48%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.34
|
4.95
|
48,000
|
|
|
11/24/2009
|
-0.40 / -1.82%
|
22.50
|
22.50
|
21.60
|
21.60
|
21.74
|
5.29
|
25,800
|
|
|
11/23/2009
|
-1.00 / -4.35%
|
22.80
|
23.00
|
21.90
|
22.00
|
22.35
|
5.39
|
35,700
|
|
|
11/20/2009
|
-0.20 / -0.86%
|
23.10
|
23.10
|
22.00
|
23.00
|
22.82
|
5.63
|
16,100
|
|
|
11/19/2009
|
-0.40 / -1.69%
|
22.00
|
24.00
|
22.00
|
23.20
|
22.96
|
5.68
|
27,000
|
|
|
11/18/2009
|
+0.20 / +0.85%
|
23.50
|
24.00
|
22.00
|
23.60
|
23.23
|
5.78
|
19,700
|
|
|
11/17/2009
|
-0.30 / -1.27%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.12
|
5.73
|
13,300
|
|
|
11/16/2009
|
+0.20 / +0.85%
|
24.00
|
24.30
|
23.60
|
23.70
|
23.91
|
5.80
|
8,300
|
|
|
11/13/2009
|
0.00 / 0.00%
|
23.50
|
23.60
|
22.00
|
23.50
|
23.48
|
5.75
|
34,200
|
|
|
11/12/2009
|
+0.80 / +3.52%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.47
|
5.75
|
27,500
|
|
|
11/11/2009
|
+1.20 / +5.58%
|
21.40
|
22.70
|
21.40
|
22.70
|
21.96
|
5.56
|
55,500
|
|
|
11/10/2009
|
-0.70 / -3.15%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.29
|
5.27
|
25,900
|
|
|
11/9/2009
|
-0.70 / -3.06%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.25
|
5.44
|
42,700
|
|
|
11/6/2009
|
-0.60 / -2.55%
|
24.60
|
24.60
|
22.90
|
22.90
|
23.75
|
5.61
|
29,500
|
|
|
11/5/2009
|
+0.70 / +3.07%
|
23.50
|
23.80
|
22.50
|
23.50
|
23.14
|
5.75
|
37,800
|
|
|
11/4/2009
|
-0.60 / -2.56%
|
23.00
|
24.00
|
22.00
|
22.80
|
22.68
|
5.58
|
82,000
|
|
|
11/3/2009
|
-1.60 / -6.40%
|
23.40
|
26.00
|
23.40
|
23.40
|
23.55
|
5.73
|
71,600
|
|
|
11/2/2009
|
-1.40 / -5.30%
|
26.70
|
26.90
|
25.00
|
25.00
|
25.13
|
6.12
|
41,900
|
|
|
10/30/2009
|
-0.50 / -1.86%
|
28.00
|
28.10
|
26.00
|
26.40
|
26.80
|
6.46
|
78,800
|
|
|
10/29/2009
|
-0.20 / -0.74%
|
28.50
|
28.50
|
25.40
|
26.90
|
26.29
|
6.59
|
111,400
|
|
|
10/28/2009
|
+1.70 / +6.69%
|
25.00
|
27.10
|
25.00
|
27.10
|
26.75
|
6.64
|
97,900
|
|
|
10/27/2009
|
-1.30 / -4.87%
|
25.10
|
26.00
|
25.10
|
25.40
|
25.44
|
6.22
|
126,500
|
|
|
10/26/2009
|
-0.70 / -2.55%
|
26.70
|
28.30
|
26.70
|
26.70
|
26.86
|
6.54
|
148,600
|
|
|
10/23/2009
|
-2.60 / -8.67%
|
30.50
|
30.50
|
27.40
|
27.40
|
28.66
|
6.71
|
256,700
|
|
|