|
Closing price on 3/10/2010
|
|
| Open |
19.30 |
| High |
19.90 |
| Low |
19.30 |
| Volume |
21,800 |
| Split-adjusted Price |
4.80 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2010
|
+0.10 / +0.51%
|
19.30
|
19.90
|
19.30
|
19.60
|
19.61
|
4.80
|
21,800
|
|
|
3/9/2010
|
-0.50 / -2.50%
|
19.70
|
19.90
|
19.00
|
19.50
|
19.30
|
4.78
|
40,900
|
|
|
3/8/2010
|
+0.50 / +2.56%
|
19.70
|
20.00
|
19.30
|
20.00
|
19.66
|
4.90
|
41,500
|
|
|
3/5/2010
|
-0.30 / -1.52%
|
19.10
|
19.50
|
18.50
|
19.50
|
19.25
|
4.78
|
16,500
|
|
|
3/4/2010
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.20
|
19.80
|
19.61
|
4.85
|
29,600
|
|
|
3/3/2010
|
0.00 / 0.00%
|
19.20
|
19.60
|
19.00
|
19.60
|
19.42
|
4.80
|
20,500
|
|
|
3/2/2010
|
+0.20 / +1.03%
|
19.80
|
19.90
|
19.00
|
19.60
|
19.50
|
4.80
|
17,100
|
|
|
3/1/2010
|
+0.50 / +2.65%
|
18.70
|
19.40
|
18.60
|
19.40
|
19.22
|
4.75
|
39,600
|
|
|
2/26/2010
|
+0.50 / +2.72%
|
18.00
|
19.00
|
17.90
|
18.90
|
18.19
|
4.63
|
15,600
|
|
|
2/25/2010
|
+0.90 / +5.14%
|
18.00
|
18.40
|
17.50
|
18.40
|
17.79
|
4.51
|
10,700
|
|
|
2/24/2010
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.29
|
2,500
|
|
|
2/23/2010
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.41
|
4,400
|
|
|
2/22/2010
|
-0.10 / -0.54%
|
19.40
|
19.40
|
18.40
|
18.40
|
18.51
|
4.51
|
2,700
|
|
|
2/12/2010
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.44
|
4.53
|
14,700
|
|
|
2/11/2010
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.32
|
4.53
|
8,300
|
|
|
2/10/2010
|
+0.50 / +2.86%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.07
|
4.41
|
4,500
|
|
|
2/9/2010
|
-0.80 / -4.37%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.65
|
4.29
|
9,400
|
|
|
2/8/2010
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.10
|
18.30
|
18.29
|
4.48
|
7,100
|
|
|
2/5/2010
|
-0.60 / -3.17%
|
18.60
|
18.60
|
18.10
|
18.30
|
18.37
|
4.48
|
12,600
|
|
|
2/4/2010
|
+0.40 / +2.16%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.64
|
4.63
|
2,100
|
|
|
2/3/2010
|
-0.50 / -2.63%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.58
|
4.53
|
2,000
|
|
|
2/2/2010
|
-0.10 / -0.52%
|
18.60
|
19.20
|
18.60
|
19.00
|
18.80
|
4.65
|
22,900
|
|
|
2/1/2010
|
+0.70 / +3.80%
|
18.50
|
19.40
|
18.50
|
19.10
|
18.89
|
4.68
|
12,900
|
|
|
1/29/2010
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.10
|
18.40
|
18.26
|
4.51
|
16,200
|
|
|
1/28/2010
|
-0.70 / -3.68%
|
18.30
|
18.40
|
18.00
|
18.30
|
18.22
|
4.48
|
17,400
|
|
|
1/27/2010
|
-0.70 / -3.55%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.25
|
4.65
|
71,900
|
|
|
1/26/2010
|
+1.10 / +5.91%
|
18.60
|
19.70
|
18.60
|
19.70
|
19.48
|
4.82
|
34,200
|
|
|
1/25/2010
|
+0.70 / +3.91%
|
17.90
|
18.60
|
17.90
|
18.60
|
18.53
|
4.55
|
43,500
|
|
|
1/22/2010
|
-0.10 / -0.56%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.39
|
4.38
|
11,000
|
|
|
1/21/2010
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.40
|
18.00
|
17.58
|
4.41
|
23,300
|
|
|