|
Closing price on 6/4/2010
|
|
| Open |
18.90 |
| High |
19.10 |
| Low |
18.90 |
| Volume |
35,100 |
| Split-adjusted Price |
4.95 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2010
|
-0.20 / -1.04%
|
18.90
|
19.10
|
18.90
|
19.00
|
18.99
|
4.95
|
35,100
|
|
|
6/3/2010
|
-0.10 / -0.52%
|
20.00
|
20.00
|
18.80
|
19.20
|
19.09
|
5.01
|
12,300
|
|
|
6/2/2010
|
+0.60 / +3.21%
|
19.00
|
19.30
|
18.80
|
19.30
|
19.16
|
5.03
|
8,800
|
|
|
6/1/2010
|
-1.30 / -6.50%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.77
|
4.88
|
16,600
|
|
|
5/31/2010
|
0.00 / 0.00%
|
19.30
|
20.00
|
18.80
|
20.00
|
19.29
|
5.22
|
7,400
|
|
|
5/28/2010
|
+0.50 / +2.56%
|
20.10
|
20.50
|
19.60
|
20.00
|
20.09
|
5.22
|
49,100
|
|
|
5/27/2010
|
-0.10 / -0.51%
|
19.10
|
19.60
|
18.80
|
19.50
|
19.15
|
5.08
|
17,500
|
|
|
5/26/2010
|
+0.50 / +2.62%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.76
|
5.11
|
16,800
|
|
|
5/25/2010
|
+1.10 / +6.11%
|
18.00
|
19.10
|
18.00
|
19.10
|
19.08
|
4.98
|
108,100
|
|
|
5/24/2010
|
+0.60 / +3.45%
|
17.80
|
18.40
|
17.50
|
18.00
|
17.90
|
4.69
|
17,400
|
|
|
5/21/2010
|
-1.70 / -8.90%
|
18.00
|
18.00
|
17.10
|
17.40
|
17.54
|
4.54
|
73,400
|
|
|
5/20/2010
|
+1.00 / +5.52%
|
17.90
|
19.10
|
17.90
|
19.10
|
18.24
|
4.98
|
34,400
|
|
|
5/19/2010
|
-1.30 / -6.70%
|
19.10
|
19.10
|
17.80
|
18.10
|
18.20
|
4.72
|
54,900
|
|
|
5/18/2010
|
+0.10 / +0.52%
|
19.30
|
19.40
|
18.60
|
19.40
|
19.10
|
5.06
|
22,200
|
|
|
5/17/2010
|
-0.10 / -0.52%
|
19.50
|
19.60
|
19.00
|
19.30
|
19.31
|
5.03
|
30,700
|
|
|
5/14/2010
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.00
|
19.40
|
19.26
|
5.06
|
16,900
|
|
|
5/13/2010
|
+0.50 / +2.66%
|
19.00
|
19.50
|
18.80
|
19.30
|
19.06
|
5.03
|
18,000
|
|
|
5/12/2010
|
-1.20 / -6.00%
|
20.20
|
20.20
|
18.70
|
18.80
|
19.05
|
4.90
|
75,000
|
|
|
5/11/2010
|
+0.10 / +0.50%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.14
|
5.22
|
12,700
|
|
|
5/10/2010
|
-0.90 / -4.33%
|
20.90
|
21.00
|
19.40
|
19.90
|
20.14
|
5.19
|
44,100
|
|
|
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
|
|
|