|
Closing price on 6/18/2009
|
|
| Open |
21.00 |
| High |
22.00 |
| Low |
20.70 |
| Volume |
132,000 |
| Split-adjusted Price |
5.09 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2009
|
-0.20 / -0.95%
|
21.00
|
22.00
|
20.70
|
20.80
|
21.19
|
5.09
|
132,000
|
|
|
6/17/2009
|
-0.80 / -3.67%
|
20.30
|
21.80
|
20.30
|
21.00
|
20.56
|
5.14
|
90,500
|
|
|
6/16/2009
|
-1.20 / -5.22%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
5.34
|
6,700
|
|
|
6/15/2009
|
-1.70 / -6.88%
|
24.70
|
26.00
|
23.00
|
23.00
|
23.44
|
5.63
|
134,700
|
|
|
6/12/2009
|
+1.60 / +6.93%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.70
|
6.05
|
132,100
|
|
|
6/11/2009
|
+1.40 / +6.45%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.09
|
5.66
|
93,200
|
|
|
6/10/2009
|
+1.40 / +6.90%
|
21.70
|
21.70
|
20.30
|
21.70
|
21.64
|
5.31
|
581,500
|
|
|
6/9/2009
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.97
|
74,000
|
|
|
6/8/2009
|
+1.20 / +6.74%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.65
|
39,500
|
|
|
6/5/2009
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.36
|
9,600
|
|
|
6/4/2009
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.09
|
22,800
|
|
|
6/3/2009
|
+0.90 / +6.08%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.84
|
35,400
|
|
|
6/2/2009
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.00
|
14.80
|
14.66
|
3.62
|
108,100
|
|
|
6/1/2009
|
+0.70 / +5.30%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.86
|
3.40
|
42,000
|
|
|
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
|
|
|