|
Closing price on 4/5/2019
|
|
| Open |
10.00 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
32,400 |
| Split-adjusted Price |
4.96 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
+0.90 / +9.47%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.17
|
4.96
|
32,400
|
|
|
4/4/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
4.53
|
40,700
|
|
|
4/3/2019
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.59
|
4.53
|
13,500
|
|
|
4/2/2019
|
+0.50 / +5.43%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.91
|
4.62
|
87,100
|
|
|
4/1/2019
|
+0.80 / +9.52%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.70
|
4.39
|
37,300
|
|
|
3/29/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
4.00
|
53,600
|
|
|
3/28/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.05
|
28,200
|
|
|
3/27/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.05
|
8,900
|
|
|
3/26/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.54
|
4.05
|
12,300
|
|
|
3/25/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.05
|
3,500
|
|
|
3/22/2019
|
-0.40 / -4.49%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.51
|
4.05
|
7,200
|
|
|
3/21/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.24
|
13,700
|
|
|
3/20/2019
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.24
|
7,000
|
|
|
3/19/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.34
|
2,500
|
|
|
3/18/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.34
|
0
|
|
|
3/15/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.34
|
45,000
|
|
|
3/14/2019
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.09
|
4.34
|
38,700
|
|
|
3/13/2019
|
+0.60 / +7.06%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.51
|
4.34
|
151,100
|
|
|
3/12/2019
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.63
|
4.05
|
5,100
|
|
|
3/11/2019
|
-0.50 / -5.43%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.15
|
2,000
|
|
|
3/8/2019
|
+0.50 / +5.75%
|
8.50
|
9.20
|
8.50
|
9.20
|
9.00
|
4.39
|
700
|
|
|
3/7/2019
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.15
|
200
|
|
|
3/6/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.34
|
15,890
|
|
|
3/5/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.34
|
0
|
|
|
3/4/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.34
|
0
|
|
|
3/1/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.34
|
0
|
|
|
2/28/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.34
|
0
|
|
|
2/27/2019
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.80
|
9.10
|
8.90
|
4.34
|
1,500
|
|
|
2/26/2019
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.39
|
500
|
|
|
2/25/2019
|
-0.20 / -2.11%
|
9.00
|
9.30
|
8.60
|
9.30
|
8.88
|
4.43
|
9,200
|
|
|