Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.670	0.670	0.650	0.650	0.650	72,415
2026-07-17	0.650	0.690	0.620	0.650	0.650	407,503
2026-07-16	0.600	0.660	0.600	0.660	0.660	11,100
2026-07-15	0.640	0.680	0.610	0.630	0.630	104,401
2026-07-14	0.680	0.690	0.640	0.680	0.680	39,400
2026-07-13	0.700	0.720	0.660	0.700	0.700	93,601
2026-07-10	0.690	0.710	0.680	0.700	0.700	131,599
2026-07-09	0.630	0.700	0.630	0.700	0.700	263,301
2026-07-08	0.600	0.650	0.580	0.630	0.630	204,204
2026-07-07	0.540	0.630	0.540	0.580	0.580	104,000
2026-07-06	0.550	0.560	0.540	0.550	0.550	11,000
2026-07-03	0.550	0.570	0.540	0.570	0.570	23,008
2026-07-02	0.540	0.550	0.520	0.550	0.550	6,316
2026-07-01	0.520	0.540	0.520	0.540	0.540	6,301
2026-06-30	0.530	0.560	0.530	0.550	0.550	13,040
2026-06-29	0.520	0.540	0.520	0.540	0.540	33,550
2026-06-26	0.530	0.530	0.520	0.530	0.530	1,001
2026-06-25	0.520	0.550	0.510	0.550	0.550	30,844
2026-06-24	0.530	0.530	0.510	0.530	0.530	45,203
2026-06-23	0.520	0.540	0.520	0.540	0.540	13,400
2026-06-22	0.530	0.540	0.530	0.540	0.540	1,329
2026-06-19	0.530	0.550	0.530	0.550	0.550	73,138
2026-06-18	0.550	0.550	0.520	0.520	0.520	121,409
2026-06-17	0.540	0.570	0.540	0.550	0.550	26,801
2026-06-16	0.510	0.540	0.500	0.540	0.540	46,721
2026-06-15	0.510	0.510	0.480	0.500	0.500	36,050
2026-06-12	0.500	0.510	0.500	0.510	0.510	15,302
2026-06-11	0.480	0.510	0.480	0.510	0.510	55,500
2026-06-10	0.490	0.490	0.490	0.490	0.490	13,100
2026-06-09	0.500	0.500	0.490	0.500	0.500	2,100
2026-06-08	0.510	0.520	0.500	0.500	0.500	601
2026-06-05	0.500	0.510	0.490	0.510	0.510	10,301
2026-06-04	0.500	0.510	0.490	0.510	0.510	116,400
2026-06-02	0.480	0.510	0.480	0.510	0.510	256,900
2026-05-29	0.470	0.530	0.470	0.500	0.500	483,118
2026-05-28	0.430	0.470	0.430	0.470	0.470	77,652
2026-05-27	0.450	0.460	0.420	0.450	0.450	156,659
2026-05-26	0.460	0.470	0.450	0.470	0.470	7,100
2026-05-25	0.450	0.480	0.440	0.480	0.480	80,705
2026-05-22	0.470	0.480	0.450	0.470	0.470	112,303
2026-05-21	0.470	0.480	0.470	0.470	0.470	33,800
2026-05-20	0.480	0.480	0.460	0.480	0.480	32,704
2026-05-19	0.480	0.490	0.480	0.490	0.490	4,100
2026-05-18	0.510	0.510	0.480	0.480	0.480	143,400
2026-05-15	0.500	0.500	0.500	0.500	0.500	27,500
2026-05-14	0.500	0.520	0.500	0.520	0.520	8,400
2026-05-13	0.510	0.520	0.500	0.500	0.500	128,000
2026-05-12	0.510	0.510	0.510	0.510	0.510	17,800
2026-05-11	0.510	0.520	0.500	0.510	0.510	60,200
2026-05-08	0.520	0.520	0.520	0.520	0.520	3,023
2026-05-07	0.510	0.510	0.500	0.500	0.500	40,300
2026-05-06	0.510	0.520	0.510	0.510	0.510	32,100
2026-05-05	0.500	0.510	0.490	0.500	0.500	9,900
2026-04-30	0.500	0.510	0.490	0.490	0.490	29,565
2026-04-29	0.510	0.510	0.480	0.500	0.500	201,302
2026-04-28	0.500	0.500	0.470	0.470	0.470	246,011
2026-04-27	0.500	0.510	0.490	0.510	0.510	101,601
2026-04-24	0.510	0.510	0.500	0.510	0.510	60,500
2026-04-23	0.500	0.510	0.500	0.510	0.510	25,904
2026-04-22	0.500	0.510	0.500	0.510	0.510	35,400

← NewerPage 2 of 3 · 121 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.