|
Closing price on 7/2/2010
|
|
| Open |
19.40 |
| High |
19.90 |
| Low |
19.30 |
| Volume |
9,100 |
| Split-adjusted Price |
5.19 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2010
|
+0.60 / +3.11%
|
19.40
|
19.90
|
19.30
|
19.90
|
19.54
|
5.19
|
9,100
|
|
|
7/1/2010
|
+0.30 / +1.58%
|
19.10
|
19.50
|
19.10
|
19.30
|
19.27
|
5.03
|
12,300
|
|
|
6/30/2010
|
-0.40 / -2.06%
|
18.70
|
19.10
|
18.60
|
19.00
|
18.99
|
4.95
|
10,300
|
|
|
6/29/2010
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.20
|
19.40
|
19.41
|
5.06
|
13,700
|
|
|
6/28/2010
|
-0.20 / -1.02%
|
19.20
|
19.60
|
19.20
|
19.50
|
19.45
|
5.08
|
9,900
|
|
|
6/25/2010
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.00
|
19.70
|
19.37
|
5.14
|
22,100
|
|
|
6/24/2010
|
-0.80 / -3.88%
|
19.30
|
20.40
|
19.30
|
19.80
|
19.86
|
5.16
|
10,000
|
|
|
6/23/2010
|
+0.50 / +2.49%
|
20.50
|
20.80
|
19.40
|
20.60
|
20.48
|
5.37
|
51,600
|
|
|
6/22/2010
|
-0.80 / -3.83%
|
20.70
|
20.90
|
20.10
|
20.10
|
20.66
|
5.24
|
22,700
|
|
|
6/21/2010
|
+0.10 / +0.48%
|
20.40
|
21.00
|
20.30
|
20.90
|
20.83
|
5.45
|
22,700
|
|
|
6/18/2010
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.10
|
20.80
|
20.93
|
5.42
|
48,700
|
|
|
6/17/2010
|
+1.30 / +6.67%
|
20.40
|
20.80
|
20.20
|
20.80
|
20.76
|
5.42
|
98,000
|
|
|
6/16/2010
|
+0.20 / +1.04%
|
19.40
|
19.70
|
19.30
|
19.50
|
19.53
|
5.08
|
34,200
|
|
|
6/15/2010
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
5.03
|
3,000
|
|
|
6/14/2010
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.10
|
19.20
|
19.23
|
5.01
|
16,000
|
|
|
6/11/2010
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.09
|
4.98
|
3,700
|
|
|
6/10/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.95
|
1,000
|
|
|
6/9/2010
|
-0.50 / -2.56%
|
19.50
|
19.70
|
19.00
|
19.00
|
19.22
|
4.95
|
3,600
|
|
|
6/8/2010
|
+0.30 / +1.56%
|
18.10
|
19.50
|
18.10
|
19.50
|
19.10
|
5.08
|
13,700
|
|
|
6/7/2010
|
+0.20 / +1.05%
|
18.30
|
19.20
|
18.30
|
19.20
|
18.96
|
5.01
|
17,800
|
|
|
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
|
|
|