Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.500	0.510	0.500	0.510	0.510	35,400
2026-04-21	0.510	0.510	0.480	0.500	0.500	73,130
2026-04-20	0.500	0.520	0.500	0.520	0.520	130,200
2026-04-17	0.510	0.510	0.500	0.510	0.510	58,353
2026-04-16	0.530	0.530	0.510	0.510	0.510	19,458
2026-04-10	0.500	0.500	0.490	0.500	0.500	55,919
2026-04-09	0.510	0.510	0.510	0.510	0.510	843
2026-04-08	0.530	0.530	0.500	0.500	0.500	48,405
2026-04-07	0.520	0.520	0.500	0.500	0.500	174,206
2026-04-03	0.530	0.550	0.520	0.520	0.520	80,002
2026-04-02	0.530	0.570	0.530	0.550	0.550	111,900
2026-04-01	0.500	0.550	0.500	0.550	0.550	61,200
2026-03-31	0.500	0.520	0.500	0.510	0.510	148,200
2026-03-30	0.510	0.510	0.490	0.510	0.510	70,104
2026-03-27	0.530	0.560	0.500	0.520	0.520	13,341
2026-03-26	0.520	0.530	0.520	0.530	0.530	8,317
2026-03-25	0.530	0.550	0.520	0.530	0.530	172,800
2026-03-24	0.560	0.560	0.500	0.540	0.540	120,700
2026-03-23	0.590	0.590	0.540	0.550	0.550	228,300
2026-03-20	0.570	0.610	0.570	0.610	0.610	12,900
2026-03-19	0.620	0.620	0.540	0.580	0.580	126,900
2026-03-18	0.630	0.630	0.590	0.600	0.600	69,721
2026-03-17	0.600	0.630	0.600	0.620	0.620	66,100
2026-03-16	0.600	0.610	0.580	0.590	0.590	116,600
2026-03-13	0.610	0.650	0.590	0.620	0.620	78,801
2026-03-12	0.620	0.660	0.620	0.640	0.640	55,016
2026-03-11	0.580	0.620	0.580	0.620	0.620	172,112
2026-03-10	0.570	0.600	0.570	0.580	0.580	140,608
2026-03-09	0.600	0.600	0.560	0.590	0.590	127,618
2026-03-06	0.610	0.650	0.580	0.610	0.610	311,970
2026-03-05	0.790	0.840	0.600	0.600	0.600	582,620
2026-03-04	0.850	0.850	0.800	0.810	0.810	171,105
2026-03-02	0.930	0.930	0.850	0.860	0.860	81,700
2026-02-27	0.960	0.960	0.920	0.930	0.930	124,800
2026-02-26	0.950	0.950	0.910	0.930	0.930	79,600
2026-02-25	0.970	0.990	0.920	0.920	0.920	344,410
2026-02-24	0.950	0.990	0.950	0.980	0.980	461,800
2026-02-23	0.980	1.000	0.930	0.940	0.940	999,106
2026-02-20	0.910	1.030	0.900	0.960	0.960	6,997,105
2026-02-19	0.740	0.900	0.740	0.880	0.880	2,415,295
2026-02-18	0.700	0.730	0.700	0.720	0.720	280,600
2026-02-17	0.700	0.710	0.690	0.700	0.700	222,100
2026-02-16	0.690	0.710	0.690	0.700	0.700	96,002
2026-02-13	0.700	0.720	0.690	0.700	0.700	280,110
2026-02-12	0.710	0.710	0.700	0.700	0.700	141,720
2026-02-11	0.700	0.710	0.700	0.710	0.710	95,303
2026-02-10	0.700	0.710	0.700	0.710	0.710	45,462
2026-02-09	0.690	0.720	0.690	0.710	0.710	115,900
2026-02-06	0.690	0.690	0.680	0.690	0.690	98,300
2026-02-05	0.670	0.700	0.670	0.690	0.690	25,991
2026-02-04	0.710	0.710	0.670	0.700	0.700	67,710
2026-02-03	0.700	0.720	0.700	0.700	0.700	9,658
2026-02-02	0.730	0.730	0.690	0.710	0.710	208,512
2026-01-30	0.740	0.740	0.730	0.730	0.730	138,468
2026-01-29	0.760	0.760	0.740	0.740	0.740	310,299
2026-01-28	0.780	0.790	0.770	0.780	0.780	151,000
2026-01-27	0.800	0.800	0.780	0.780	0.780	25,310
2026-01-26	0.790	0.810	0.790	0.790	0.790	77,400
2026-01-23	0.790	0.790	0.770	0.790	0.790	82,600
2026-01-22	0.800	0.800	0.790	0.790	0.790	11,003

← NewerPage 3 of 4 · 238 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.