Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.800	0.800	0.790	0.800	0.800	27,700
2026-01-20	0.790	0.810	0.790	0.800	0.800	53,700
2026-01-19	0.810	0.820	0.780	0.810	0.810	127,129
2026-01-16	0.830	0.830	0.820	0.820	0.820	29,405
2026-01-15	0.820	0.840	0.810	0.840	0.840	9,110
2026-01-14	0.840	0.840	0.830	0.840	0.840	310
2026-01-13	0.840	0.860	0.810	0.860	0.860	109,809
2026-01-12	0.840	0.840	0.840	0.840	0.840	20,000
2026-01-09	0.860	0.860	0.840	0.860	0.860	9,165
2026-01-08	0.850	0.850	0.840	0.840	0.840	14,001
2026-01-07	0.860	0.860	0.840	0.850	0.850	31,501
2026-01-06	0.850	0.860	0.840	0.860	0.860	33,300
2026-01-05	0.860	0.860	0.860	0.860	0.860	4,201
2025-12-30	0.850	0.850	0.830	0.840	0.840	4,500
2025-12-29	0.870	0.870	0.840	0.840	0.840	1,700
2025-12-26	0.830	0.830	0.830	0.830	0.830	1,300
2025-12-25	0.850	0.860	0.840	0.840	0.840	40,400
2025-12-24	0.880	0.880	0.850	0.850	0.850	21,800
2025-12-23	0.850	0.860	0.840	0.860	0.860	62,000
2025-12-22	0.840	0.840	0.840	0.840	0.840	59,800
2025-12-18	0.840	0.840	0.840	0.840	0.840	15,600
2025-12-17	0.840	0.880	0.840	0.880	0.880	10,300
2025-12-16	0.850	0.850	0.840	0.840	0.840	11,100
2025-12-15	0.850	0.850	0.830	0.840	0.840	175,610
2025-12-12	0.860	0.860	0.840	0.850	0.850	18,700
2025-12-11	0.860	0.860	0.850	0.850	0.850	24,710
2025-12-09	0.870	0.870	0.860	0.860	0.860	55,100
2025-12-08	0.850	0.880	0.850	0.850	0.850	62,600
2025-12-04	0.890	0.890	0.850	0.860	0.860	93,800
2025-12-03	0.870	0.880	0.870	0.870	0.870	3,000
2025-12-02	0.890	0.890	0.870	0.870	0.870	17,110
2025-12-01	0.850	0.860	0.840	0.840	0.840	24,900
2025-11-28	0.850	0.860	0.840	0.860	0.860	19,600
2025-11-27	0.880	0.880	0.850	0.850	0.850	22,000
2025-11-26	0.850	0.890	0.850	0.890	0.890	11,000
2025-11-25	0.850	0.850	0.850	0.850	0.850	12,922
2025-11-24	0.850	0.850	0.840	0.850	0.850	7,800
2025-11-21	0.860	0.860	0.830	0.850	0.850	113,300
2025-11-20	0.850	0.890	0.850	0.870	0.870	11,600
2025-11-19	0.850	0.870	0.850	0.860	0.860	8,100
2025-11-18	0.870	0.870	0.850	0.850	0.850	74,755
2025-11-17	0.890	0.890	0.890	0.890	0.890	2,500
2025-11-14	0.900	0.900	0.870	0.880	0.880	64,705
2025-11-13	0.930	0.930	0.880	0.930	0.930	99,100
2025-11-12	0.930	0.930	0.930	0.930	0.930	12,500
2025-11-11	0.970	0.970	0.930	0.930	0.930	22,120
2025-11-06	0.950	0.970	0.920	0.970	0.970	14,700
2025-11-05	0.940	0.940	0.920	0.930	0.930	17,932
2025-11-04	0.970	0.970	0.930	0.930	0.930	10,702
2025-11-03	0.940	0.970	0.940	0.940	0.940	14,960
2025-10-31	0.940	0.960	0.930	0.960	0.960	52,200
2025-10-30	0.940	0.950	0.940	0.950	0.950	27,901
2025-10-29	0.950	0.950	0.940	0.940	0.940	20,400
2025-10-28	0.950	0.970	0.940	0.970	0.970	30,400
2025-10-27	0.970	0.970	0.950	0.950	0.950	3,001
2025-10-24	0.950	0.950	0.940	0.950	0.950	13,000
2025-10-22	0.950	0.950	0.940	0.950	0.950	33,500
2025-10-21	0.940	0.940	0.930	0.940	0.940	25,400

← NewerPage 4 of 4 · 238 trading days

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.