Stock history for THCCL (THCCL)

DateOpenHighLowCloseChangeVolume
2018-02-21   23.6224.4023.4123.44down -0.18131,500
2018-02-20   23.5423.8823.0223.62up 0.08173,500
2018-02-19   24.0024.0023.5023.54down -0.46245,000
2018-02-16   23.6924.0923.6024.00up 0.3135,500
2018-02-15   24.4024.4023.5923.69down -0.7172,500
2018-02-14   24.9325.0523.9624.40down -0.53264,000
2018-02-13   23.7724.9524.1024.93up 1.16878,000
2018-02-12   24.7025.4023.4723.77down -0.931,132,500
2018-02-09   24.6624.9524.2524.70up 0.0489,500
2018-02-08   25.0025.4324.5024.66down -0.34168,000
2018-02-07   25.2425.8024.9625.00down -0.24232,000
2018-02-06   25.2825.8524.1125.24down -0.04274,500
2018-02-02   24.5425.7624.6925.28up 0.74674,500
2018-02-01   24.3125.1124.4024.54up 0.23227,000
2018-01-31   24.5625.0024.2524.31down -0.2592,500
DateOpenHighLowCloseChangeVolume
2018-01-30   25.0725.0024.5024.56down -0.5149,000
2018-01-29   25.4625.4925.0025.07down -0.3970,000
2018-01-26   25.7926.0025.0025.46down -0.3389,000
2018-01-25   26.1626.9525.7125.79down -0.37105,000
2018-01-24   25.0526.3025.2626.16up 1.11891,000
2018-01-23   24.9625.4024.6025.05up 0.09322,000
2018-01-22   23.7824.9623.9924.96up 1.181,093,500
2018-01-19   22.9923.8922.5523.78up 0.79376,000
2018-01-18   22.8523.3522.6022.99up 0.14115,500
2018-01-17   22.4022.8822.5122.85up 0.4533,000
2018-01-16   22.0122.9022.4022.40up 0.39111,500
2018-01-15   22.6822.5022.0022.01down -0.6741,000
2018-01-12   23.1323.0622.3022.68down -0.45140,500
2018-01-11   23.6923.8023.0023.13down -0.56291,500
2018-01-10   23.4324.5023.1123.69up 0.26891,000
DateOpenHighLowCloseChangeVolume
2018-01-09   23.7423.6123.0023.43down -0.31159,500
2018-01-08   23.3924.5523.5023.74up 0.35447,000
2018-01-05   22.4523.5722.4023.39up 0.94450,500
2018-01-04   22.3222.7522.1022.45up 0.1358,500
2018-01-03   22.6523.2422.1122.32down -0.33124,000
2018-01-02   21.5822.6521.1522.65up 1.07511,500
2018-01-01   22.0021.9021.0221.58down -0.4290,500
2017-12-29   21.4722.5421.6022.00up 0.531,858,500
2017-12-28   21.6121.7021.2221.47down -0.141,391,000
2017-12-27   21.0521.7920.2321.61up 0.56320,500
2017-12-26   20.2021.2120.2021.05up 0.85242,000
2017-12-22   19.2020.2019.4920.20up 1.0097,000
2017-12-21   18.6519.2518.4019.20up 0.5535,000
2017-12-20   19.0119.1018.6018.65down -0.3648,000
2017-12-19   19.4119.4118.9019.01down -0.4084,000
DateOpenHighLowCloseChangeVolume
2017-12-18   19.7019.9519.3019.41down -0.296,500
2017-12-15   19.5219.9519.5219.70up 0.1813,000
2017-12-14   20.5020.0019.4819.52down -0.9816,500
2017-12-13   19.9220.5020.0020.50up 0.5815,000
2017-12-12   20.1020.4819.5019.92down -0.1864,000
2017-12-11   21.1521.0020.1020.10down -1.0596,000
2017-12-08   21.1421.7021.0021.15up 0.0128,000
2017-12-07   21.8021.9921.0121.14down -0.6641,000
2017-12-06   21.8021.9021.5021.80down 0.0012,000
2017-12-05   21.3021.9821.3021.80up 0.50533,000
2017-12-04   21.2821.5821.2021.30up 0.0210,000
2017-11-30   21.4221.8021.2521.28down -0.1457,000
2017-11-29   21.8521.8321.1621.42down -0.4356,500
2017-11-28   21.8222.2021.5021.85up 0.0321,000

More...

Data source: daily downloads from PSX's website.