Finansa Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	2.960	2.960	2.960	2.960	2.960	2,800
2024-07-18	3.000	3.000	2.960	2.960	2.960	43,600
2024-07-17	3.000	3.000	3.000	3.000	3.000	0
2024-07-16	2.940	3.000	2.940	3.000	3.000	62,400
2024-07-15	2.960	2.960	2.960	2.960	2.960	0
2024-07-12	2.960	2.960	2.960	2.960	2.960	0
2024-07-11	2.920	2.980	2.920	2.960	2.960	32,300
2024-07-10	2.880	2.960	2.880	2.960	2.960	10,200
2024-07-09	2.900	2.900	2.900	2.900	2.900	0
2024-07-08	2.900	2.920	2.900	2.900	2.900	11,400
2024-07-05	2.900	2.900	2.880	2.880	2.880	52,100
2024-07-04	2.860	2.900	2.860	2.880	2.880	2,400
2024-07-03	2.820	2.840	2.820	2.840	2.840	15,500
2024-07-02	2.860	2.920	2.860	2.880	2.880	36,500
2024-07-01	2.880	2.880	2.880	2.880	2.880	0
2024-06-28	2.920	2.920	2.860	2.880	2.880	1,700
2024-06-27	2.860	2.960	2.840	2.900	2.900	128,000
2024-06-26	2.920	2.920	2.920	2.920	2.920	0
2024-06-25	2.920	2.920	2.920	2.920	2.920	0
2024-06-24	2.920	2.920	2.920	2.920	2.920	0
2024-06-21	2.800	2.920	2.780	2.920	2.920	51,000
2024-06-20	2.800	2.800	2.740	2.780	2.780	25,700
2024-06-19	2.840	2.840	2.840	2.840	2.840	0
2024-06-18	2.840	2.840	2.840	2.840	2.840	0
2024-06-17	2.860	2.880	2.820	2.840	2.840	74,600
2024-06-14	2.900	2.900	2.880	2.900	2.900	136,100
2024-06-13	2.900	2.980	2.900	2.920	2.920	202,700
2024-06-12	2.940	2.940	2.900	2.900	2.900	108,100
2024-06-11	2.980	2.980	2.940	2.960	2.960	55,600
2024-06-10	3.000	3.000	2.900	2.980	2.980	89,400
2024-06-07	2.980	2.980	2.980	2.980	2.980	0
2024-06-06	3.000	3.000	2.980	2.980	2.980	79,900
2024-06-05	2.980	3.000	2.980	3.000	3.000	900
2024-06-04	3.000	3.000	2.980	3.000	3.000	250,000
2024-05-31	3.080	3.080	3.080	3.080	3.080	0
2024-05-30	3.080	3.080	3.080	3.080	3.080	0
2024-05-29	3.060	3.080	3.060	3.080	3.080	2,300
2024-05-28	3.100	3.100	3.040	3.060	3.060	45,400
2024-05-27	3.140	3.140	3.060	3.080	3.080	66,100
2024-05-24	3.120	3.120	3.060	3.080	3.080	181,400
2024-05-23	3.140	3.140	3.120	3.120	3.120	145,500
2024-05-21	3.120	3.140	3.120	3.140	3.140	10,100
2024-05-20	3.140	3.140	3.140	3.140	3.140	0
2024-05-17	3.100	3.180	3.100	3.140	3.140	319,400
2024-05-16	3.140	3.140	3.140	3.140	3.140	0
2024-05-15	3.200	3.200	3.140	3.140	3.140	80,600
2024-05-14	3.160	3.180	3.140	3.160	3.160	127,600
2024-05-13	3.180	3.220	3.180	3.180	3.180	18,100
2024-05-10	3.200	3.240	3.200	3.200	3.200	70,400
2024-05-09	3.180	3.220	3.180	3.180	3.180	41,600
2024-05-08	3.220	3.240	3.200	3.220	3.220	20,900
2024-05-07	3.220	3.220	3.220	3.220	3.220	0
2024-05-03	3.180	3.220	3.180	3.220	3.220	42,200
2024-05-02	3.200	3.220	3.180	3.200	3.200	17,400
2024-04-30	3.240	3.240	3.200	3.200	3.200	10,700
2024-04-29	3.240	3.240	3.200	3.220	3.220	1,400
2024-04-26	3.240	3.240	3.200	3.200	3.200	12,700
2024-04-25	3.200	3.200	3.180	3.200	3.200	44,300
2024-04-24	3.200	3.200	3.200	3.200	3.200	0
2024-04-23	3.180	3.220	3.180	3.200	3.200	138,900

← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-08	0.2000 THB
2022-05-10	0.5000 THB
2021-05-10	0.1500 THB
2021-03-05	0.3500 THB
2020-09-30	0.1500 THB
2020-05-13	0.1000 THB
2019-05-02	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.