|
Closing price on 7/2/2009
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
15,700 |
| Split-adjusted Price |
4.19 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2009
|
+0.50 / +3.01%
|
17.10
|
17.20
|
16.00
|
17.10
|
17.10
|
4.19
|
15,700
|
|
|
7/1/2009
|
-0.90 / -5.14%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.63
|
4.07
|
35,100
|
|
|
6/30/2009
|
-1.00 / -5.41%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.81
|
4.29
|
17,000
|
|
|
6/29/2009
|
+1.00 / +5.71%
|
17.40
|
18.50
|
17.40
|
18.50
|
17.93
|
4.53
|
27,400
|
|
|
6/26/2009
|
+0.20 / +1.16%
|
17.50
|
18.00
|
17.00
|
17.50
|
17.37
|
4.29
|
34,600
|
|
|
6/25/2009
|
-1.70 / -8.95%
|
19.40
|
19.40
|
17.10
|
17.30
|
18.02
|
4.24
|
61,400
|
|
|
6/24/2009
|
+1.20 / +6.74%
|
16.60
|
19.00
|
16.60
|
19.00
|
18.21
|
4.65
|
106,900
|
|
|
6/23/2009
|
-1.30 / -6.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.36
|
11,900
|
|
|
6/22/2009
|
-1.10 / -5.45%
|
19.10
|
19.50
|
19.10
|
19.10
|
19.12
|
4.68
|
12,000
|
|
|
6/19/2009
|
-0.60 / -2.88%
|
22.60
|
22.60
|
19.80
|
20.20
|
20.47
|
4.95
|
104,100
|
|
|
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
|
|
|