|
Closing price on 5/7/2010
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
20.20 |
| Volume |
36,100 |
| Split-adjusted Price |
5.42 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2010
|
-1.00 / -4.59%
|
21.80
|
21.80
|
20.20
|
20.80
|
20.85
|
5.42
|
36,100
|
|
|
5/6/2010
|
+1.10 / +5.31%
|
20.30
|
21.80
|
20.00
|
21.80
|
21.48
|
5.68
|
144,500
|
|
|
5/5/2010
|
-0.30 / -1.43%
|
20.20
|
20.80
|
20.20
|
20.70
|
20.40
|
5.40
|
43,800
|
|
|
5/4/2010
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.80
|
21.00
|
20.99
|
5.48
|
32,800
|
|
|
4/29/2010
|
0.00 / 0.00%
|
21.80
|
21.80
|
20.20
|
20.90
|
20.69
|
5.45
|
67,300
|
|
|
4/28/2010
|
-0.10 / -0.48%
|
20.50
|
21.30
|
20.10
|
20.90
|
21.06
|
5.45
|
26,600
|
|
|
4/27/2010
|
-0.30 / -1.41%
|
20.50
|
21.50
|
20.00
|
21.00
|
20.92
|
5.48
|
95,600
|
|
|
4/26/2010
|
-0.90 / -4.05%
|
22.00
|
22.50
|
21.30
|
21.30
|
21.39
|
5.55
|
78,600
|
|
|
4/22/2010
|
+0.10 / +0.45%
|
23.60
|
23.60
|
21.00
|
22.20
|
22.86
|
5.79
|
165,700
|
|
|
4/21/2010
|
+1.20 / +5.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
5.76
|
51,500
|
|
|
4/20/2010
|
+0.40 / +1.95%
|
20.50
|
20.90
|
20.20
|
20.90
|
20.67
|
5.45
|
152,400
|
|
|
4/19/2010
|
+1.40 / +7.33%
|
19.30
|
20.50
|
18.60
|
20.50
|
19.57
|
5.35
|
92,500
|
|
|
4/16/2010
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.80
|
19.10
|
19.15
|
4.98
|
31,000
|
|
|
4/15/2010
|
+0.10 / +0.52%
|
19.20
|
19.30
|
18.80
|
19.20
|
19.13
|
5.01
|
35,800
|
|
|
4/14/2010
|
0.00 / 0.00%
|
18.70
|
19.20
|
18.70
|
19.10
|
19.11
|
4.98
|
9,400
|
|
|
4/13/2010
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.50
|
19.10
|
18.95
|
4.98
|
39,200
|
|
|
4/12/2010
|
-0.20 / -1.04%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.28
|
4.95
|
19,600
|
|
|
4/9/2010
|
+0.30 / +1.59%
|
19.10
|
19.30
|
18.60
|
19.20
|
19.11
|
5.01
|
38,100
|
|
|
4/8/2010
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.86
|
4.93
|
30,300
|
|
|
4/7/2010
|
+0.40 / +2.17%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.69
|
4.90
|
21,500
|
|
|
4/6/2010
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.40
|
18.40
|
18.67
|
4.80
|
20,700
|
|
|
4/5/2010
|
+0.20 / +1.10%
|
18.30
|
18.50
|
18.20
|
18.40
|
18.39
|
4.80
|
21,500
|
|
|
4/2/2010
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.75
|
1,000
|
|
|
4/1/2010
|
+0.50 / +2.82%
|
17.40
|
18.20
|
17.40
|
18.20
|
18.09
|
4.75
|
9,600
|
|
|
3/31/2010
|
-0.30 / -1.67%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.90
|
4.62
|
14,700
|
|
|
3/30/2010
|
-0.80 / -4.26%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.02
|
4.69
|
5,600
|
|
|
3/29/2010
|
-0.80 / -4.08%
|
18.50
|
19.20
|
18.50
|
18.80
|
18.83
|
4.90
|
12,500
|
|
|
3/26/2010
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.65
|
4.80
|
17,900
|
|
|
3/25/2010
|
-0.50 / -2.50%
|
19.50
|
20.50
|
19.50
|
19.50
|
19.82
|
4.78
|
35,700
|
|
|
3/24/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.96
|
4.90
|
18,200
|
|
|