|
Closing price on 12/8/2016
|
|
| Open |
17.50 |
| High |
18.80 |
| Low |
17.50 |
| Volume |
62,100 |
| Split-adjusted Price |
8.57 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2016
|
+0.50 / +2.63%
|
18.00
|
19.50
|
18.00
|
19.50
|
18.81
|
8.89
|
4,300
|
|
|
11/18/2016
|
+0.70 / +3.83%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.31
|
8.67
|
3,200
|
|
|
11/17/2016
|
-0.20 / -1.08%
|
17.30
|
18.50
|
16.70
|
18.30
|
18.50
|
8.35
|
15,600
|
|
|
11/16/2016
|
-2.00 / -9.76%
|
19.00
|
19.30
|
18.50
|
18.50
|
18.64
|
8.44
|
39,410
|
|
|
11/15/2016
|
-0.10 / -0.49%
|
20.90
|
21.00
|
18.80
|
20.50
|
19.68
|
9.35
|
2,300
|
|
|
11/14/2016
|
-0.10 / -0.48%
|
20.50
|
21.00
|
18.80
|
20.60
|
20.70
|
9.40
|
7,400
|
|
|
11/11/2016
|
-2.20 / -9.61%
|
22.90
|
22.90
|
20.70
|
20.70
|
21.47
|
9.44
|
37,000
|
|
|
11/10/2016
|
0.00 / 0.00%
|
23.80
|
24.50
|
22.90
|
22.90
|
23.28
|
10.44
|
64,100
|
|
|
11/9/2016
|
+1.90 / +9.05%
|
23.00
|
23.10
|
21.10
|
22.90
|
22.51
|
10.44
|
85,000
|
|
|
11/8/2016
|
+1.40 / +7.14%
|
21.50
|
21.50
|
19.60
|
21.00
|
20.80
|
9.58
|
81,411
|
|
|
11/7/2016
|
+1.70 / +9.50%
|
18.20
|
19.60
|
17.00
|
19.60
|
18.86
|
8.94
|
36,900
|
|
|
11/4/2016
|
-0.20 / -1.10%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.99
|
8.16
|
3,600
|
|
|
11/3/2016
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.26
|
4,900
|
|
|
11/2/2016
|
-1.50 / -7.58%
|
18.60
|
18.60
|
17.90
|
18.30
|
18.12
|
8.35
|
11,000
|
|
|
11/1/2016
|
+1.60 / +8.79%
|
18.20
|
20.00
|
18.20
|
19.80
|
19.77
|
9.03
|
35,811
|
|
|
10/31/2016
|
+0.30 / +1.68%
|
17.50
|
19.60
|
17.50
|
18.20
|
17.60
|
8.30
|
25,700
|
|
|
10/28/2016
|
-0.10 / -0.56%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.45
|
8.16
|
4,100
|
|
|