|
Closing price on 5/29/2009
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
24,300 |
| Split-adjusted Price |
3.23 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2009
|
-0.10 / -0.75%
|
13.20
|
13.20
|
12.80
|
13.20
|
13.00
|
3.23
|
24,300
|
|
|
5/28/2009
|
-0.30 / -2.21%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.08
|
3.26
|
32,700
|
|
|
5/27/2009
|
-0.30 / -2.16%
|
14.20
|
14.20
|
13.30
|
13.60
|
13.42
|
3.33
|
64,200
|
|
|
5/26/2009
|
-0.20 / -1.42%
|
14.80
|
14.90
|
13.70
|
13.90
|
14.17
|
3.40
|
42,900
|
|
|
5/25/2009
|
+0.80 / +6.02%
|
13.60
|
14.10
|
13.60
|
14.10
|
13.97
|
3.45
|
90,800
|
|
|
5/22/2009
|
-0.30 / -2.21%
|
13.50
|
14.00
|
12.60
|
13.30
|
13.18
|
3.26
|
41,700
|
|
|
5/21/2009
|
+0.80 / +6.25%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.49
|
3.33
|
121,700
|
|
|
5/20/2009
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.00
|
12.80
|
12.76
|
3.13
|
21,300
|
|
|
5/19/2009
|
+0.60 / +5.13%
|
11.90
|
12.30
|
11.50
|
12.30
|
12.01
|
3.01
|
99,200
|
|
|
5/18/2009
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.49
|
2.87
|
10,200
|
|
|
5/15/2009
|
+0.30 / +2.63%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.60
|
2.87
|
20,100
|
|
|
5/14/2009
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.00
|
11.40
|
11.29
|
2.79
|
25,400
|
|
|
5/13/2009
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.00
|
11.40
|
11.16
|
2.79
|
28,100
|
|
|
5/12/2009
|
+0.10 / +0.88%
|
11.20
|
11.90
|
11.00
|
11.50
|
11.39
|
2.82
|
6,300
|
|
|
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
|
|
|