Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	3.080	3.080	3.040	3.080	3.080	21,200
2023-10-24	3.140	3.160	3.040	3.040	3.040	36,000
2023-10-20	3.180	3.180	3.100	3.100	3.100	17,300
2023-10-19	3.120	3.180	3.120	3.160	3.160	54,200
2023-10-18	3.220	3.220	3.100	3.100	3.100	74,900
2023-10-17	3.140	3.200	3.140	3.180	3.180	14,900
2023-10-16	3.160	3.160	3.160	3.160	3.160	7,000
2023-10-12	3.160	3.200	3.160	3.160	3.160	12,400
2023-10-11	3.180	3.200	3.120	3.200	3.200	35,200
2023-10-10	3.120	3.180	3.120	3.180	3.180	2,700
2023-10-09	3.180	3.260	3.100	3.160	3.160	85,500
2023-10-06	3.180	3.240	3.180	3.240	3.240	117,800
2023-10-05	3.200	3.220	3.180	3.220	3.220	20,400
2023-10-04	3.160	3.200	3.160	3.180	3.180	79,300
2023-10-03	3.200	3.220	3.200	3.200	3.200	64,600
2023-10-02	3.200	3.240	3.160	3.180	3.180	45,100
2023-09-29	3.180	3.200	3.160	3.180	3.180	67,700
2023-09-28	3.160	3.200	3.160	3.180	3.180	15,300
2023-09-27	3.200	3.200	3.200	3.200	3.200	8,000
2023-09-26	3.180	3.200	3.180	3.200	3.200	21,100
2023-09-25	3.200	3.200	3.180	3.200	3.200	33,200
2023-09-22	3.200	3.200	3.200	3.200	3.200	1,200
2023-09-21	3.180	3.220	3.180	3.200	3.200	41,600
2023-09-20	3.220	3.220	3.180	3.180	3.180	68,400
2023-09-19	3.260	3.300	3.200	3.220	3.220	95,400
2023-09-18	3.300	3.300	3.260	3.280	3.280	67,400
2023-09-15	3.340	3.360	3.260	3.300	3.300	211,800
2023-09-14	3.320	3.360	3.300	3.360	3.360	10,600
2023-09-13	3.320	3.360	3.300	3.320	3.320	37,200
2023-09-12	3.360	3.380	3.320	3.380	3.380	3,400
2023-09-11	3.320	3.360	3.320	3.360	3.360	86,000
2023-09-08	3.360	3.400	3.320	3.400	3.400	7,100
2023-09-07	3.360	3.360	3.360	3.360	3.360	600
2023-09-06	3.300	3.400	3.300	3.380	3.380	117,800
2023-09-05	3.400	3.400	3.340	3.360	3.360	15,600
2023-09-04	3.360	3.360	3.360	3.360	3.360	5,900
2023-09-01	3.400	3.400	3.360	3.360	3.360	121,000
2023-08-31	3.400	3.400	3.360	3.380	3.380	43,700
2023-08-30	3.380	3.400	3.360	3.380	3.380	90,800
2023-08-29	3.400	3.400	3.380	3.380	3.380	44,100
2023-08-28	3.360	3.420	3.360	3.380	3.380	211,100
2023-08-25	3.340	3.380	3.240	3.360	3.360	172,200
2023-08-24	3.300	3.320	3.260	3.280	3.280	35,800
2023-08-23	3.300	3.300	3.240	3.300	3.300	47,500
2023-08-22	3.240	3.260	3.200	3.260	3.260	170,300
2023-08-21	3.240	3.260	3.240	3.260	3.260	400
2023-08-18	3.260	3.260	3.240	3.240	3.240	41,900
2023-08-17	3.300	3.320	3.240	3.320	3.320	19,500
2023-08-16	3.260	3.320	3.240	3.320	3.320	20,200
2023-08-15	3.320	3.340	3.240	3.300	3.300	196,600
2023-08-11	3.320	3.360	3.320	3.320	3.320	108,300
2023-08-10	3.340	3.400	3.320	3.340	3.340	113,400
2023-08-09	3.300	3.340	3.300	3.340	3.340	73,600
2023-08-08	3.300	3.360	3.300	3.320	3.320	159,400
2023-08-07	3.300	3.340	3.300	3.300	3.300	37,200
2023-08-04	3.380	3.380	3.300	3.300	3.300	112,200
2023-08-03	3.300	3.340	3.300	3.340	3.340	83,400
2023-08-02	3.320	3.380	3.320	3.320	3.320	120,300
2023-07-31	3.380	3.380	3.320	3.320	3.320	19,800
2023-07-27	3.340	3.360	3.320	3.320	3.320	138,300

← NewerPage 13 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.