Finansa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.180 | 3.220 | 3.180 | 3.200 | 3.200 | 138,900 |
| 2024-04-22 | 3.160 | 3.280 | 3.160 | 3.180 | 3.180 | 67,600 |
| 2024-04-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-04-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-04-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-04-11 | 3.220 | 3.500 | 3.180 | 3.240 | 3.240 | 1,383,400 |
| 2024-04-10 | 3.240 | 3.260 | 3.180 | 3.180 | 3.180 | 159,800 |
| 2024-04-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-04-05 | 3.260 | 3.280 | 3.240 | 3.240 | 3.240 | 129,300 |
| 2024-04-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-04-03 | 3.320 | 3.320 | 3.260 | 3.300 | 3.300 | 124,600 |
| 2024-04-02 | 3.340 | 3.340 | 3.260 | 3.340 | 3.340 | 189,300 |
| 2024-04-01 | 3.360 | 3.380 | 3.300 | 3.320 | 3.320 | 147,100 |
| 2024-03-29 | 3.360 | 3.380 | 3.320 | 3.380 | 3.380 | 48,400 |
| 2024-03-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-03-27 | 3.320 | 3.340 | 3.240 | 3.280 | 3.280 | 140,000 |
| 2024-03-26 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-03-25 | 3.400 | 3.400 | 3.320 | 3.340 | 3.340 | 29,000 |
| 2024-03-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-03-21 | 3.340 | 3.400 | 3.300 | 3.380 | 3.380 | 77,500 |
| 2024-03-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-03-19 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 87,800 |
| 2024-03-18 | 3.320 | 3.340 | 3.280 | 3.320 | 3.320 | 259,600 |
| 2024-03-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-03-14 | 3.480 | 3.500 | 3.360 | 3.380 | 3.380 | 842,500 |
| 2024-03-13 | 3.500 | 3.620 | 3.480 | 3.540 | 3.540 | 366,200 |
| 2024-03-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-03-11 | 3.500 | 3.600 | 3.500 | 3.500 | 3.500 | 234,900 |
| 2024-03-08 | 3.520 | 3.540 | 3.460 | 3.500 | 3.500 | 219,000 |
| 2024-03-07 | 3.540 | 3.560 | 3.500 | 3.520 | 3.520 | 276,200 |
| 2024-03-06 | 3.700 | 3.700 | 3.500 | 3.540 | 3.540 | 337,500 |
| 2024-03-05 | 3.720 | 3.720 | 3.640 | 3.640 | 3.640 | 71,900 |
| 2024-03-04 | 3.680 | 3.740 | 3.660 | 3.680 | 3.680 | 50,000 |
| 2024-03-01 | 3.620 | 3.680 | 3.600 | 3.640 | 3.640 | 724,700 |
| 2024-02-29 | 3.860 | 3.860 | 3.720 | 3.720 | 3.720 | 330,400 |
| 2024-02-28 | 3.940 | 3.980 | 3.840 | 3.860 | 3.860 | 487,100 |
| 2024-02-27 | 3.880 | 3.940 | 3.880 | 3.940 | 3.940 | 95,100 |
| 2024-02-23 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 140,200 |
| 2024-02-22 | 3.880 | 3.960 | 3.860 | 3.960 | 3.960 | 185,000 |
| 2024-02-21 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 186,800 |
| 2024-02-20 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 204,100 |
| 2024-02-19 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 210,400 |
| 2024-02-16 | 4.020 | 4.020 | 3.960 | 3.980 | 3.980 | 126,000 |
| 2024-02-15 | 4.020 | 4.060 | 4.000 | 4.020 | 4.020 | 521,500 |
| 2024-02-14 | 4.000 | 4.040 | 4.000 | 4.020 | 4.020 | 199,100 |
| 2024-02-13 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 149,800 |
| 2024-02-12 | 3.900 | 3.960 | 3.900 | 3.920 | 3.920 | 43,600 |
| 2024-02-09 | 3.880 | 3.960 | 3.880 | 3.920 | 3.920 | 48,100 |
| 2024-02-08 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 55,000 |
| 2024-02-07 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 54,000 |
| 2024-02-06 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 30,900 |
| 2024-02-05 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 64,800 |
| 2024-02-02 | 3.920 | 3.940 | 3.900 | 3.900 | 3.900 | 70,200 |
| 2024-02-01 | 3.920 | 4.020 | 3.880 | 3.900 | 3.900 | 525,400 |
| 2024-01-31 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 200,800 |
| 2024-01-30 | 3.880 | 3.920 | 3.880 | 3.900 | 3.900 | 61,500 |
| 2024-01-29 | 3.860 | 3.920 | 3.860 | 3.900 | 3.900 | 107,900 |
| 2024-01-26 | 3.860 | 3.900 | 3.840 | 3.860 | 3.860 | 89,800 |
| 2024-01-25 | 3.860 | 3.900 | 3.840 | 3.840 | 3.840 | 93,000 |
| 2024-01-24 | 3.820 | 3.920 | 3.800 | 3.860 | 3.860 | 259,600 |
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.