|
Closing price on 9/3/2009
|
|
| Open |
19.10 |
| High |
19.90 |
| Low |
19.10 |
| Volume |
10,500 |
| Split-adjusted Price |
4.70 |
|
|
THB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2009
|
-0.80 / -4.00%
|
19.10
|
19.90
|
19.10
|
19.20
|
19.33
|
4.70
|
10,500
|
|
|
9/1/2009
|
-1.50 / -6.98%
|
21.10
|
21.10
|
19.80
|
20.00
|
20.41
|
4.90
|
34,400
|
|
|
8/31/2009
|
+0.70 / +3.37%
|
21.00
|
21.50
|
20.80
|
21.50
|
21.13
|
5.27
|
69,600
|
|
|
8/28/2009
|
+0.80 / +4.00%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.75
|
5.09
|
240,500
|
|
|
8/27/2009
|
+0.90 / +4.71%
|
19.90
|
20.30
|
18.90
|
20.00
|
19.50
|
4.90
|
113,800
|
|
|
8/26/2009
|
+0.70 / +3.80%
|
18.30
|
19.50
|
18.30
|
19.10
|
18.97
|
4.68
|
78,400
|
|
|
8/25/2009
|
-0.50 / -2.65%
|
18.20
|
18.50
|
18.00
|
18.40
|
18.32
|
4.51
|
28,900
|
|
|
8/24/2009
|
-0.30 / -1.56%
|
21.00
|
21.00
|
18.80
|
18.90
|
19.18
|
4.63
|
19,800
|
|
|
8/21/2009
|
+0.20 / +1.05%
|
19.50
|
20.20
|
19.20
|
19.20
|
20.11
|
4.70
|
149,700
|
|
|
8/20/2009
|
+0.40 / +2.15%
|
18.70
|
19.10
|
18.70
|
19.00
|
18.93
|
4.65
|
92,400
|
|
|
8/19/2009
|
+0.40 / +2.20%
|
18.30
|
18.60
|
18.00
|
18.60
|
18.29
|
4.55
|
48,300
|
|
|
8/18/2009
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.80
|
18.20
|
18.06
|
4.46
|
29,100
|
|
|
8/17/2009
|
-0.60 / -3.19%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.64
|
4.46
|
22,300
|
|
|
8/14/2009
|
-0.20 / -1.05%
|
18.70
|
19.00
|
18.50
|
18.80
|
18.74
|
4.60
|
31,400
|
|
|
8/13/2009
|
+1.20 / +6.74%
|
18.20
|
19.10
|
18.20
|
19.00
|
18.92
|
4.65
|
166,300
|
|
|
8/12/2009
|
+0.20 / +1.14%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.88
|
4.36
|
97,800
|
|
|
8/11/2009
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.93
|
4.31
|
20,800
|
|
|
8/10/2009
|
-0.20 / -1.10%
|
18.20
|
19.30
|
17.60
|
18.00
|
18.01
|
4.41
|
59,500
|
|
|
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
|
|
|