Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.900	3.960	3.840	3.860	3.860	79,100
2024-01-22	3.960	3.960	3.920	3.920	3.920	33,600
2024-01-19	3.920	3.980	3.900	3.960	3.960	89,000
2024-01-18	3.920	4.000	3.920	3.920	3.920	95,800
2024-01-17	3.980	3.980	3.920	3.960	3.960	92,900
2024-01-16	3.940	3.980	3.940	3.960	3.960	143,900
2024-01-15	4.000	4.020	3.960	3.960	3.960	100,700
2024-01-12	3.840	4.020	3.840	3.940	3.940	364,000
2024-01-11	3.820	3.900	3.820	3.840	3.840	124,000
2024-01-10	3.940	3.960	3.820	3.820	3.820	665,600
2024-01-09	3.980	3.980	3.920	3.920	3.920	254,800
2024-01-08	4.000	4.000	3.880	3.940	3.940	400,500
2024-01-05	4.180	4.180	4.000	4.040	4.040	762,000
2024-01-04	4.200	4.200	4.140	4.160	4.160	309,200
2024-01-03	4.240	4.260	4.120	4.160	4.160	784,600
2024-01-02	4.000	4.160	3.980	4.160	4.160	931,806
2023-12-28	4.000	4.040	3.980	4.020	4.020	345,400
2023-12-27	4.040	4.040	3.940	3.980	3.980	283,200
2023-12-26	3.900	4.040	3.900	4.000	4.000	638,000
2023-12-25	4.000	4.040	3.920	3.920	3.920	983,700
2023-12-22	3.720	3.940	3.700	3.940	3.940	1,580,400
2023-12-21	3.660	3.740	3.660	3.680	3.680	159,800
2023-12-20	3.700	3.700	3.640	3.660	3.660	136,800
2023-12-19	3.620	3.860	3.620	3.620	3.620	1,691,100
2023-12-18	3.380	3.520	3.340	3.500	3.500	931,400
2023-12-15	3.340	3.380	3.340	3.360	3.360	102,400
2023-12-14	3.400	3.400	3.340	3.340	3.340	96,300
2023-12-13	3.380	3.380	3.320	3.380	3.380	3,200
2023-12-12	3.380	3.380	3.300	3.380	3.380	129,700
2023-12-08	3.340	3.420	3.340	3.340	3.340	30,400
2023-12-07	3.360	3.360	3.340	3.360	3.360	60,900
2023-12-06	3.380	3.380	3.360	3.380	3.380	26,900
2023-12-04	3.380	3.400	3.360	3.400	3.400	29,400
2023-12-01	3.440	3.440	3.380	3.400	3.400	4,600
2023-11-30	3.380	3.400	3.360	3.380	3.380	58,900
2023-11-29	3.440	3.600	3.380	3.380	3.380	380,900
2023-11-28	3.420	3.440	3.380	3.420	3.420	101,100
2023-11-27	3.360	3.420	3.340	3.400	3.400	65,300
2023-11-24	3.380	3.420	3.380	3.400	3.400	38,300
2023-11-23	3.440	3.440	3.380	3.400	3.400	64,000
2023-11-22	3.420	3.420	3.380	3.420	3.420	113,900
2023-11-21	3.420	3.420	3.400	3.400	3.400	70,100
2023-11-20	3.420	3.440	3.380	3.420	3.420	124,000
2023-11-17	3.380	3.440	3.380	3.420	3.420	168,200
2023-11-16	3.360	3.560	3.340	3.380	3.380	1,436,500
2023-11-15	3.120	3.600	3.120	3.340	3.340	2,879,400
2023-11-14	3.020	3.020	2.960	2.960	2.960	2,600
2023-11-13	3.040	3.040	3.000	3.000	3.000	300
2023-11-10	3.040	3.040	3.000	3.000	3.000	3,700
2023-11-09	3.000	3.000	2.980	2.980	2.980	14,300
2023-11-08	3.020	3.020	3.000	3.020	3.020	13,000
2023-11-07	3.040	3.040	3.020	3.020	3.020	17,800
2023-11-06	3.040	3.080	3.040	3.060	3.060	52,200
2023-11-03	3.000	3.020	2.980	3.020	3.020	37,300
2023-11-02	3.000	3.000	2.980	2.980	2.980	3,400
2023-11-01	2.940	2.940	2.920	2.920	2.920	29,900
2023-10-31	2.960	2.960	2.920	2.920	2.920	102,500
2023-10-30	2.980	2.980	2.920	2.940	2.940	22,500
2023-10-27	3.040	3.040	2.940	2.980	2.980	152,600
2023-10-26	3.040	3.060	3.020	3.020	3.020	20,100

← NewerPage 12 of 21 · 1,208 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.