|
Closing price on 5/11/2009
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
6,500 |
| Split-adjusted Price |
2.79 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2009
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.39
|
2.79
|
6,500
|
|
|
5/8/2009
|
-0.30 / -2.52%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.52
|
2.84
|
7,900
|
|
|
5/7/2009
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.68
|
2.91
|
34,700
|
|
|
5/6/2009
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.28
|
2.96
|
2,400
|
|
|
5/5/2009
|
+0.40 / +3.45%
|
12.10
|
12.10
|
11.60
|
12.00
|
11.98
|
2.94
|
17,600
|
|
|
5/4/2009
|
+0.80 / +7.41%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.45
|
2.84
|
10,100
|
|
|
4/29/2009
|
-0.20 / -1.82%
|
11.60
|
11.60
|
10.80
|
10.80
|
10.91
|
2.64
|
1,100
|
|
|
4/28/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.69
|
5,000
|
|
|
4/27/2009
|
-0.10 / -0.90%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
2.69
|
24,400
|
|
|
4/24/2009
|
-0.20 / -1.77%
|
11.00
|
11.20
|
10.70
|
11.10
|
10.99
|
2.72
|
61,700
|
|
|
4/23/2009
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.13
|
2.77
|
21,600
|
|
|
4/22/2009
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.29
|
2.77
|
7,500
|
|
|
4/21/2009
|
+0.20 / +1.85%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.56
|
2.69
|
6,400
|
|
|
4/20/2009
|
-0.60 / -5.26%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.73
|
2.64
|
35,300
|
|
|
4/17/2009
|
-0.50 / -4.20%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.41
|
2.79
|
63,900
|
|
|
4/16/2009
|
-0.10 / -0.83%
|
12.50
|
12.50
|
11.70
|
11.90
|
12.18
|
2.91
|
12,600
|
|
|
4/15/2009
|
-0.50 / -4.00%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.18
|
2.94
|
13,400
|
|
|
4/14/2009
|
-0.60 / -4.58%
|
13.80
|
13.80
|
12.50
|
12.50
|
12.83
|
3.06
|
12,200
|
|
|
4/13/2009
|
+0.70 / +5.65%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.05
|
3.21
|
118,500
|
|
|
4/10/2009
|
+1.10 / +9.73%
|
12.30
|
12.40
|
11.60
|
12.40
|
12.31
|
3.04
|
59,500
|
|
|
4/9/2009
|
-0.40 / -3.42%
|
12.00
|
12.00
|
11.20
|
11.30
|
11.55
|
2.77
|
26,300
|
|
|
4/8/2009
|
-0.90 / -7.14%
|
12.50
|
12.90
|
11.70
|
11.70
|
11.96
|
2.87
|
49,000
|
|
|
4/7/2009
|
+0.80 / +6.78%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.52
|
3.09
|
60,400
|
|
|
4/3/2009
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.77
|
2.89
|
76,700
|
|
|
4/2/2009
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.09
|
2.79
|
60,600
|
|
|
4/1/2009
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
2.62
|
13,600
|
|
|
3/31/2009
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.55
|
2.60
|
10,800
|
|
|
3/30/2009
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.60
|
6,700
|
|
|
3/27/2009
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.69
|
2.64
|
13,200
|
|
|
3/26/2009
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.83
|
2.67
|
9,900
|
|
|