|
Closing price on 8/7/2009
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.30 |
| Volume |
198,400 |
| Split-adjusted Price |
4.46 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2009
|
+1.10 / +6.43%
|
18.20
|
18.20
|
17.30
|
18.20
|
18.10
|
4.46
|
198,400
|
|
|
8/6/2009
|
+0.40 / +2.40%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.19
|
20,200
|
|
|
8/5/2009
|
+0.90 / +5.70%
|
15.70
|
16.70
|
15.50
|
16.70
|
16.04
|
4.09
|
36,900
|
|
|
8/4/2009
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.20
|
15.80
|
15.69
|
3.87
|
14,400
|
|
|
8/3/2009
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.73
|
3.82
|
6,500
|
|
|
7/31/2009
|
+0.20 / +1.27%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.92
|
3.92
|
18,600
|
|
|
7/30/2009
|
+0.10 / +0.64%
|
15.10
|
15.90
|
15.10
|
15.80
|
15.58
|
3.87
|
18,100
|
|
|
7/29/2009
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.72
|
3.84
|
18,500
|
|
|
7/28/2009
|
-0.70 / -4.22%
|
16.00
|
16.50
|
15.80
|
15.90
|
15.91
|
3.89
|
33,400
|
|
|
7/27/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.00
|
16.60
|
16.77
|
4.07
|
42,100
|
|
|
7/24/2009
|
+0.60 / +3.75%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
4.07
|
20,500
|
|
|
7/23/2009
|
+0.80 / +5.26%
|
14.80
|
16.00
|
14.80
|
16.00
|
15.60
|
3.92
|
20,000
|
|
|
7/22/2009
|
+0.20 / +1.33%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.23
|
3.72
|
23,500
|
|
|
7/21/2009
|
-0.60 / -3.85%
|
16.30
|
16.30
|
15.00
|
15.00
|
15.23
|
3.67
|
10,700
|
|
|
7/20/2009
|
-0.50 / -3.11%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.64
|
3.82
|
10,900
|
|
|
7/17/2009
|
-0.40 / -2.42%
|
16.10
|
16.50
|
16.00
|
16.10
|
16.15
|
3.94
|
8,700
|
|
|
7/16/2009
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.46
|
4.04
|
16,800
|
|
|
7/15/2009
|
+0.20 / +1.21%
|
17.30
|
17.30
|
16.30
|
16.70
|
16.84
|
4.09
|
2,500
|
|
|
7/14/2009
|
+0.80 / +5.10%
|
16.80
|
16.80
|
16.00
|
16.50
|
16.63
|
4.04
|
21,700
|
|
|
7/13/2009
|
-1.10 / -6.55%
|
16.30
|
16.30
|
15.50
|
15.70
|
15.96
|
3.84
|
8,600
|
|
|
7/10/2009
|
-0.10 / -0.59%
|
16.00
|
16.90
|
16.00
|
16.80
|
16.54
|
4.11
|
7,000
|
|
|
7/9/2009
|
-0.10 / -0.59%
|
17.00
|
17.40
|
16.70
|
16.90
|
16.92
|
4.14
|
14,100
|
|
|
7/8/2009
|
-0.40 / -2.30%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.81
|
4.16
|
4,100
|
|
|
7/7/2009
|
-0.50 / -2.79%
|
17.60
|
18.00
|
17.20
|
17.40
|
17.64
|
4.26
|
28,000
|
|
|
7/6/2009
|
+1.10 / +6.55%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.64
|
4.38
|
43,500
|
|
|
7/3/2009
|
-0.30 / -1.75%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.82
|
4.11
|
31,500
|
|
|
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
|
|
|