|
Closing price on 2/6/2017
|
|
| Open |
18.10 |
| High |
19.00 |
| Low |
18.10 |
| Volume |
7,300 |
| Split-adjusted Price |
8.62 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
-0.10 / -0.53%
|
18.10
|
19.00
|
18.10
|
18.90
|
18.67
|
8.62
|
7,300
|
|
|
2/3/2017
|
+0.70 / +3.83%
|
19.00
|
19.00
|
18.30
|
19.00
|
18.65
|
8.67
|
400
|
|
|
2/2/2017
|
+0.20 / +1.10%
|
17.60
|
18.30
|
17.60
|
18.30
|
17.85
|
8.35
|
22,900
|
|
|
1/25/2017
|
+0.10 / +0.56%
|
17.50
|
18.90
|
17.50
|
18.10
|
17.81
|
8.26
|
37,300
|
|
|
1/24/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.21
|
0
|
|
|
1/23/2017
|
+0.70 / +4.05%
|
17.50
|
18.00
|
17.30
|
18.00
|
17.46
|
8.21
|
1,100
|
|
|
1/20/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.89
|
300
|
|
|
1/19/2017
|
-0.20 / -1.14%
|
18.90
|
18.90
|
17.30
|
17.30
|
17.50
|
7.89
|
10,500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.20
|
7.98
|
13,800
|
|
|
1/17/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.75
|
7.98
|
200
|
|
|
1/16/2017
|
+0.10 / +0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.27
|
7.98
|
15,000
|
|
|
1/13/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.94
|
800
|
|
|
1/12/2017
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.30
|
7.94
|
23,800
|
|
|
1/11/2017
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.70
|
17.30
|
16.93
|
7.89
|
9,000
|
|
|
1/10/2017
|
-0.30 / -1.73%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.01
|
7.75
|
31,900
|
|
|
1/9/2017
|
-0.20 / -1.14%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.37
|
7.89
|
7,000
|
|
|
1/6/2017
|
+0.20 / +1.16%
|
17.50
|
18.00
|
17.00
|
17.50
|
17.19
|
7.98
|
18,000
|
|
|
1/5/2017
|
+0.30 / +1.76%
|
18.10
|
18.10
|
17.00
|
17.30
|
17.21
|
7.89
|
3,900
|
|
|
1/4/2017
|
+0.30 / +1.80%
|
17.20
|
17.20
|
16.00
|
17.00
|
16.55
|
7.75
|
8,600
|
|
|
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
|
|
|