Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	0.950	1.010	0.940	0.940	0.940	242,200
2025-10-15	0.990	0.990	0.950	0.950	0.950	257,100
2025-10-14	0.990	0.990	0.980	0.990	0.990	41,900
2025-10-10	1.030	1.030	1.000	1.000	1.000	10,000
2025-10-09	1.030	1.030	0.990	1.000	1.000	2,900
2025-10-08	0.980	1.030	0.980	0.990	0.990	5,822
2025-10-07	1.040	1.040	0.980	0.990	0.990	79,859
2025-10-06	1.040	1.040	0.990	1.040	1.040	78,300
2025-10-03	1.010	1.020	1.010	1.010	1.010	46,442
2025-10-02	1.000	1.040	1.000	1.020	1.020	62,700
2025-10-01	1.020	1.040	1.000	1.000	1.000	11,100
2025-09-30	1.030	1.050	1.000	1.010	1.010	71,801
2025-09-29	1.050	1.060	1.010	1.010	1.010	171,900
2025-09-26	1.050	1.050	1.000	1.030	1.030	425,610
2025-09-25	0.980	1.190	0.980	1.040	1.040	3,759,712
2025-09-24	0.910	0.980	0.910	0.950	0.950	376,521
2025-09-23	0.940	0.940	0.900	0.900	0.900	69,800
2025-09-22	0.910	0.910	0.890	0.890	0.890	108,200
2025-09-19	0.900	0.910	0.900	0.900	0.900	85,713
2025-09-18	0.900	0.920	0.900	0.900	0.900	94,400
2025-09-17	0.910	0.930	0.890	0.900	0.900	220,000
2025-09-16	0.910	0.930	0.900	0.930	0.930	15,101
2025-09-15	0.920	0.930	0.920	0.930	0.930	17,300
2025-09-12	0.920	0.960	0.910	0.910	0.910	171,000
2025-09-11	0.920	0.930	0.910	0.920	0.920	28,100
2025-09-09	0.910	0.910	0.910	0.910	0.910	1,300
2025-09-08	0.880	0.930	0.880	0.900	0.900	425,711
2025-09-05	0.890	0.890	0.870	0.890	0.890	58,900
2025-09-04	0.870	0.910	0.860	0.870	0.870	84,602
2025-09-03	0.890	0.910	0.890	0.900	0.900	16,000
2025-09-02	0.920	0.920	0.880	0.890	0.890	69,500
2025-09-01	0.890	0.910	0.860	0.910	0.910	73,800
2025-08-29	0.900	0.900	0.890	0.900	0.900	13,100
2025-08-28	0.890	0.890	0.890	0.890	0.890	200
2025-08-27	0.890	0.900	0.880	0.890	0.890	61,300
2025-08-26	0.910	0.910	0.910	0.910	0.910	2,100
2025-08-25	0.910	0.920	0.900	0.920	0.920	10,200
2025-08-22	0.900	0.910	0.900	0.900	0.900	56,400
2025-08-21	0.890	0.900	0.890	0.900	0.900	25,400
2025-08-20	0.900	0.900	0.880	0.880	0.880	274,100
2025-08-19	0.920	0.920	0.900	0.900	0.900	42,700
2025-08-18	0.910	0.910	0.890	0.910	0.910	101,300
2025-08-15	0.890	0.910	0.890	0.900	0.900	87,500
2025-08-14	0.920	0.920	0.900	0.900	0.900	49,400
2025-08-13	0.940	0.940	0.900	0.900	0.900	232,200
2025-08-08	0.930	0.930	0.920	0.920	0.920	39,700
2025-08-07	0.940	0.950	0.920	0.930	0.930	192,300
2025-08-06	0.950	0.950	0.940	0.940	0.940	44,100
2025-08-05	0.910	0.940	0.910	0.940	0.940	109,600
2025-08-04	0.910	0.920	0.910	0.920	0.920	43,200
2025-08-01	0.910	0.920	0.910	0.910	0.910	66,300
2025-07-31	0.900	0.920	0.900	0.910	0.910	50,600
2025-07-30	0.910	0.910	0.890	0.900	0.900	299,000
2025-07-29	0.900	0.920	0.890	0.920	0.920	63,000
2025-07-25	0.890	0.900	0.890	0.890	0.890	15,900
2025-07-24	0.880	0.900	0.880	0.890	0.890	48,900
2025-07-23	0.880	0.910	0.880	0.880	0.880	209,100
2025-07-22	0.890	0.900	0.880	0.880	0.880	27,300
2025-07-21	0.870	0.900	0.870	0.900	0.900	41,500
2025-07-18	0.850	0.870	0.850	0.870	0.870	68,500

← NewerPage 5 of 21 · 1,207 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.