Closing price on 6/1/2015
|
|
Open |
27.00 |
High |
28.30 |
Low |
27.00 |
Volume |
5,100 |
Split-adjusted Price |
11.70 |
|
|
THB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2015
|
+1.20 / +4.43%
|
27.00
|
28.30
|
27.00
|
28.30
|
27.03
|
11.70
|
5,100
|
|
5/29/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
24.60
|
27.10
|
27.14
|
11.21
|
5,800
|
|
5/28/2015
|
0.00 / 0.00%
|
28.90
|
28.90
|
24.50
|
27.10
|
26.80
|
11.21
|
500
|
|
5/27/2015
|
+2.30 / +9.27%
|
24.80
|
27.10
|
24.80
|
27.10
|
24.84
|
11.21
|
5,200
|
|
5/26/2015
|
-2.00 / -7.46%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
10.26
|
8,200
|
|
5/25/2015
|
+0.10 / +0.37%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
11.08
|
100
|
|
5/22/2015
|
-0.10 / -0.37%
|
26.80
|
26.80
|
24.30
|
26.70
|
24.92
|
11.04
|
5,800
|
|
5/21/2015
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
11.08
|
0
|
|
5/20/2015
|
-0.10 / -0.37%
|
25.90
|
26.80
|
25.00
|
26.80
|
25.90
|
11.08
|
300
|
|
5/19/2015
|
-2.90 / -9.73%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
11.13
|
200
|
|
5/18/2015
|
-3.30 / -9.97%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
12.32
|
100
|
|
5/15/2015
|
-3.60 / -9.81%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
13.69
|
100
|
|
5/14/2015
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
15.18
|
0
|
|
5/13/2015
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
15.18
|
0
|
|
5/12/2015
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
15.18
|
0
|
|
5/11/2015
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
15.18
|
0
|
|
5/8/2015
|
+2.70 / +7.94%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
15.18
|
100
|
|
5/7/2015
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
14.06
|
0
|
|
5/6/2015
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
14.06
|
0
|
|
5/5/2015
|
-2.90 / -7.86%
|
37.90
|
37.90
|
34.00
|
34.00
|
34.36
|
14.06
|
1,100
|
|
5/4/2015
|
+0.40 / +1.10%
|
38.00
|
38.00
|
33.00
|
36.90
|
33.74
|
15.26
|
1,200
|
|
4/27/2015
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
15.10
|
0
|
|
4/24/2015
|
+2.50 / +7.35%
|
31.00
|
36.50
|
31.00
|
36.50
|
31.98
|
15.10
|
2,100
|
|
4/23/2015
|
-0.70 / -2.02%
|
32.00
|
34.00
|
32.00
|
34.00
|
33.30
|
14.06
|
2,000
|
|
4/22/2015
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
14.35
|
0
|
|
4/21/2015
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
14.35
|
0
|
|
4/20/2015
|
+1.70 / +5.15%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
14.35
|
700
|
|
4/17/2015
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
13.65
|
0
|
|
4/16/2015
|
-2.50 / -7.04%
|
38.90
|
38.90
|
32.00
|
33.00
|
33.98
|
13.65
|
400
|
|
4/15/2015
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
14.68
|
0
|
|
|