WHA Corporation PCL (BKK:WHA)
Thailand
· Delayed Price · Currency is THB 3.980
-0.060 (-1.49%)
At close: Mar 6, 2026
WHA Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.00 | 4.04 | 3.96 | 3.98 | 3.98 | -1.49% | 88,248,960 |
| Mar 5, 2026 | 4.12 | 4.16 | 3.98 | 4.04 | 4.04 | - | 207,655,400 |
| Mar 4, 2026 | 3.78 | 4.10 | 3.68 | 4.04 | 4.04 | -1.94% | 441,397,000 |
| Mar 2, 2026 | 4.18 | 4.26 | 4.08 | 4.12 | 4.12 | -5.50% | 254,503,000 |
| Feb 27, 2026 | 4.40 | 4.44 | 4.30 | 4.36 | 4.36 | -0.46% | 133,485,700 |
| Feb 26, 2026 | 4.54 | 4.56 | 4.34 | 4.38 | 4.38 | -4.37% | 200,416,800 |
| Feb 25, 2026 | 4.50 | 4.60 | 4.48 | 4.58 | 4.58 | 2.23% | 178,062,100 |
| Feb 24, 2026 | 4.32 | 4.48 | 4.28 | 4.48 | 4.48 | 3.23% | 158,418,100 |
| Feb 23, 2026 | 4.46 | 4.50 | 4.26 | 4.34 | 4.34 | -2.25% | 197,397,400 |
| Feb 20, 2026 | 4.40 | 4.44 | 4.30 | 4.44 | 4.44 | 0.91% | 205,704,790 |
| Feb 19, 2026 | 4.38 | 4.44 | 4.36 | 4.40 | 4.40 | 1.38% | 187,754,100 |
| Feb 18, 2026 | 4.24 | 4.34 | 4.18 | 4.34 | 4.34 | 3.33% | 219,814,700 |
| Feb 17, 2026 | 4.18 | 4.20 | 4.12 | 4.20 | 4.20 | 0.96% | 118,750,000 |
| Feb 16, 2026 | 4.20 | 4.30 | 4.16 | 4.16 | 4.16 | 0.48% | 161,991,200 |
| Feb 13, 2026 | 4.20 | 4.22 | 4.10 | 4.14 | 4.14 | -1.43% | 259,628,500 |
| Feb 12, 2026 | 3.98 | 4.20 | 3.96 | 4.20 | 4.20 | 6.60% | 305,245,900 |
| Feb 11, 2026 | 3.82 | 3.94 | 3.80 | 3.94 | 3.94 | 3.68% | 207,806,000 |
| Feb 10, 2026 | 3.74 | 3.80 | 3.68 | 3.80 | 3.80 | 1.60% | 217,730,800 |
| Feb 9, 2026 | 3.54 | 3.76 | 3.54 | 3.74 | 3.74 | 10.00% | 382,228,000 |
| Feb 6, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | - | 45,302,140 |
| Feb 5, 2026 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | 0.59% | 110,882,400 |
| Feb 4, 2026 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 1.20% | 45,362,890 |
| Feb 3, 2026 | 3.40 | 3.44 | 3.32 | 3.34 | 3.34 | -1.18% | 76,507,890 |
| Feb 2, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -2.31% | 68,574,880 |
| Jan 30, 2026 | 3.40 | 3.46 | 3.36 | 3.46 | 3.46 | 2.37% | 106,191,500 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 30,466,300 |
| Jan 28, 2026 | 3.38 | 3.42 | 3.36 | 3.40 | 3.40 | 0.59% | 65,812,080 |
| Jan 27, 2026 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | 3.68% | 78,931,350 |
| Jan 26, 2026 | 3.28 | 3.32 | 3.24 | 3.26 | 3.26 | -1.21% | 56,148,960 |
| Jan 23, 2026 | 3.34 | 3.36 | 3.28 | 3.30 | 3.30 | -1.20% | 40,062,790 |
| Jan 22, 2026 | 3.42 | 3.46 | 3.30 | 3.34 | 3.34 | -1.76% | 115,780,800 |
| Jan 21, 2026 | 3.32 | 3.42 | 3.32 | 3.40 | 3.40 | 2.41% | 89,513,160 |
| Jan 20, 2026 | 3.26 | 3.36 | 3.26 | 3.32 | 3.32 | 1.84% | 91,461,290 |
| Jan 19, 2026 | 3.24 | 3.28 | 3.20 | 3.26 | 3.26 | 0.62% | 49,802,790 |
| Jan 16, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | 1.25% | 46,010,230 |
| Jan 15, 2026 | 3.14 | 3.22 | 3.14 | 3.20 | 3.20 | 1.27% | 40,683,870 |
| Jan 14, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | 36,386,160 |
| Jan 13, 2026 | 3.18 | 3.20 | 3.12 | 3.14 | 3.14 | -0.63% | 41,331,760 |
| Jan 12, 2026 | 3.22 | 3.22 | 3.14 | 3.16 | 3.16 | -1.86% | 53,212,790 |
| Jan 9, 2026 | 3.24 | 3.28 | 3.22 | 3.22 | 3.22 | - | 55,055,370 |
| Jan 8, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | - | 32,565,250 |
| Jan 7, 2026 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | 0.63% | 42,834,290 |
| Jan 6, 2026 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | -1.23% | 60,704,960 |
| Jan 5, 2026 | 3.30 | 3.34 | 3.22 | 3.24 | 3.24 | -1.22% | 93,411,530 |
| Dec 30, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 33,715,990 |
| Dec 29, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -1.81% | 35,325,160 |
| Dec 26, 2025 | 3.36 | 3.36 | 3.28 | 3.32 | 3.32 | -1.19% | 37,018,290 |
| Dec 25, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | 0.60% | 26,149,260 |
| Dec 24, 2025 | 3.30 | 3.36 | 3.28 | 3.34 | 3.34 | 1.21% | 57,840,270 |
| Dec 23, 2025 | 3.24 | 3.32 | 3.24 | 3.30 | 3.30 | 1.23% | 78,363,940 |
| Dec 22, 2025 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 1.87% | 34,268,870 |
| Dec 19, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | - | 25,840,080 |
| Dec 18, 2025 | 3.32 | 3.32 | 3.18 | 3.20 | 3.20 | -3.03% | 93,824,600 |
| Dec 17, 2025 | 3.26 | 3.34 | 3.24 | 3.30 | 3.30 | 0.61% | 97,854,360 |
| Dec 16, 2025 | 3.22 | 3.28 | 3.20 | 3.28 | 3.28 | 0.61% | 72,157,100 |
| Dec 15, 2025 | 3.18 | 3.26 | 3.16 | 3.26 | 3.26 | 2.52% | 49,391,290 |
| Dec 12, 2025 | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | 1.27% | 31,372,070 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 38,791,300 |
| Dec 9, 2025 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 34,956,950 |
| Dec 8, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 29,777,929 |
| Dec 4, 2025 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | -0.62% | 49,644,760 |
| Dec 3, 2025 | 3.26 | 3.28 | 3.18 | 3.24 | 3.24 | -0.61% | 74,521,990 |
| Dec 2, 2025 | 3.28 | 3.30 | 3.22 | 3.26 | 3.26 | - | 41,762,530 |
| Dec 1, 2025 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 38,678,280 |
| Nov 28, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.61% | 14,954,420 |
| Nov 27, 2025 | 3.26 | 3.26 | 3.20 | 3.26 | 3.26 | -1.21% | 51,419,480 |
| Nov 26, 2025 | 3.30 | 3.32 | 3.26 | 3.30 | 3.23 | 0.61% | 83,676,980 |
| Nov 25, 2025 | 3.20 | 3.30 | 3.18 | 3.28 | 3.21 | 3.80% | 196,746,900 |
| Nov 24, 2025 | 3.16 | 3.22 | 3.16 | 3.16 | 3.10 | - | 77,453,060 |
| Nov 21, 2025 | 3.16 | 3.20 | 3.12 | 3.16 | 3.10 | - | 54,520,350 |
| Nov 20, 2025 | 3.20 | 3.22 | 3.16 | 3.16 | 3.10 | -0.63% | 48,622,970 |
| Nov 19, 2025 | 3.22 | 3.22 | 3.16 | 3.18 | 3.12 | -0.63% | 29,157,450 |
| Nov 18, 2025 | 3.14 | 3.28 | 3.14 | 3.20 | 3.14 | 1.27% | 73,567,050 |
| Nov 17, 2025 | 3.12 | 3.20 | 3.12 | 3.16 | 3.10 | 1.28% | 66,484,930 |
| Nov 14, 2025 | 3.12 | 3.18 | 3.10 | 3.12 | 3.06 | -0.64% | 37,607,660 |
| Nov 13, 2025 | 3.18 | 3.24 | 3.14 | 3.14 | 3.08 | -1.26% | 42,869,900 |
| Nov 12, 2025 | 3.22 | 3.24 | 3.16 | 3.18 | 3.12 | -1.24% | 67,334,760 |
| Nov 11, 2025 | 3.26 | 3.30 | 3.22 | 3.22 | 3.15 | -0.62% | 50,586,970 |
| Nov 10, 2025 | 3.28 | 3.28 | 3.20 | 3.24 | 3.17 | - | 31,455,750 |
| Nov 7, 2025 | 3.22 | 3.26 | 3.18 | 3.24 | 3.17 | 0.62% | 58,482,000 |
| Nov 6, 2025 | 3.14 | 3.28 | 3.12 | 3.22 | 3.15 | 3.87% | 140,118,900 |
| Nov 5, 2025 | 3.10 | 3.16 | 3.08 | 3.10 | 3.04 | - | 97,506,330 |
| Nov 4, 2025 | 3.22 | 3.22 | 3.10 | 3.10 | 3.04 | -4.32% | 87,382,080 |
| Nov 3, 2025 | 3.28 | 3.32 | 3.22 | 3.24 | 3.17 | -0.61% | 60,481,630 |
| Oct 31, 2025 | 3.26 | 3.28 | 3.22 | 3.26 | 3.19 | - | 53,612,350 |
| Oct 30, 2025 | 3.28 | 3.30 | 3.24 | 3.26 | 3.19 | -1.21% | 110,313,400 |
| Oct 29, 2025 | 3.34 | 3.36 | 3.28 | 3.30 | 3.23 | -1.79% | 73,055,760 |
| Oct 28, 2025 | 3.42 | 3.42 | 3.28 | 3.36 | 3.29 | -2.33% | 146,266,400 |
| Oct 27, 2025 | 3.52 | 3.58 | 3.44 | 3.44 | 3.37 | -1.71% | 104,295,100 |
| Oct 24, 2025 | 3.54 | 3.56 | 3.46 | 3.50 | 3.43 | -0.57% | 71,265,950 |
| Oct 22, 2025 | 3.48 | 3.56 | 3.46 | 3.52 | 3.45 | 1.15% | 74,607,340 |
| Oct 21, 2025 | 3.48 | 3.52 | 3.46 | 3.48 | 3.41 | 1.16% | 47,352,300 |
| Oct 20, 2025 | 3.60 | 3.62 | 3.42 | 3.44 | 3.37 | -3.91% | 89,862,900 |
| Oct 17, 2025 | 3.62 | 3.64 | 3.56 | 3.58 | 3.51 | -1.65% | 47,015,540 |
| Oct 16, 2025 | 3.70 | 3.72 | 3.64 | 3.64 | 3.57 | -1.62% | 71,493,960 |
| Oct 15, 2025 | 3.64 | 3.70 | 3.62 | 3.70 | 3.62 | 2.21% | 109,700,000 |
| Oct 14, 2025 | 3.68 | 3.74 | 3.62 | 3.62 | 3.55 | -1.09% | 124,057,700 |
| Oct 10, 2025 | 3.64 | 3.70 | 3.60 | 3.66 | 3.59 | - | 81,701,820 |
| Oct 9, 2025 | 3.58 | 3.68 | 3.58 | 3.66 | 3.59 | 2.81% | 101,321,600 |
| Oct 8, 2025 | 3.60 | 3.64 | 3.56 | 3.56 | 3.49 | -1.11% | 51,320,040 |