Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	0.860	0.870	0.850	0.860	0.860	330,000
2025-07-16	0.930	0.930	0.840	0.860	0.860	907,100
2025-07-15	0.900	0.980	0.890	0.900	0.900	661,300
2025-07-14	0.920	0.920	0.900	0.910	0.910	30,600
2025-07-11	0.880	0.930	0.880	0.890	0.890	81,200
2025-07-09	0.900	0.900	0.880	0.880	0.880	100,900
2025-07-08	0.900	0.960	0.900	0.910	0.910	127,300
2025-07-07	0.920	0.960	0.920	0.950	0.950	25,300
2025-07-04	0.890	0.950	0.890	0.950	0.950	135,100
2025-07-03	0.980	0.980	0.890	0.910	0.910	642,000
2025-07-02	1.000	1.000	0.960	0.980	0.980	26,200
2025-07-01	0.980	1.000	0.970	0.970	0.970	16,500
2025-06-30	0.960	0.970	0.960	0.960	0.960	8,000
2025-06-27	0.970	0.990	0.970	0.990	0.990	19,100
2025-06-26	0.980	1.000	0.970	0.970	0.970	24,500
2025-06-25	0.980	0.980	0.970	0.980	0.980	2,600
2025-06-24	0.960	1.000	0.960	1.000	1.000	7,800
2025-06-23	0.980	0.980	0.970	0.970	0.970	8,300
2025-06-20	1.010	1.030	1.000	1.030	1.030	12,900
2025-06-19	0.980	1.030	0.980	1.030	1.030	7,700
2025-06-18	1.010	1.040	1.010	1.040	1.040	3,500
2025-06-17	1.010	1.050	1.000	1.000	1.000	15,800
2025-06-16	1.000	1.040	1.000	1.020	1.020	1,400
2025-06-13	1.030	1.060	1.010	1.030	1.030	156,600
2025-06-12	1.050	1.050	1.040	1.050	1.050	45,900
2025-06-11	1.050	1.050	1.030	1.040	1.040	16,000
2025-06-10	1.060	1.070	1.040	1.060	1.060	1,400
2025-06-09	1.060	1.070	1.040	1.070	1.070	5,200
2025-06-06	1.030	1.060	1.030	1.060	1.060	6,400
2025-06-05	1.040	1.070	1.020	1.060	1.060	25,100
2025-06-04	1.080	1.080	1.020	1.030	1.030	36,100
2025-05-30	1.080	1.080	1.080	1.080	1.080	10,100
2025-05-29	1.030	1.070	1.030	1.070	1.070	300
2025-05-28	1.070	1.100	1.050	1.050	1.050	20,600
2025-05-27	1.110	1.110	1.060	1.060	1.060	21,100
2025-05-26	1.060	1.060	1.060	1.060	1.060	11,100
2025-05-23	1.060	1.060	1.060	1.060	1.060	17,000
2025-05-22	1.090	1.150	1.060	1.060	1.060	67,400
2025-05-21	1.100	1.100	1.090	1.090	1.090	11,200
2025-05-20	1.090	1.100	1.090	1.100	1.100	84,200
2025-05-19	1.130	1.130	1.090	1.100	1.100	30,300
2025-05-16	1.090	1.140	1.090	1.110	1.110	12,000
2025-05-15	1.200	1.200	1.100	1.100	1.100	97,600
2025-05-14	1.150	1.180	1.140	1.150	1.150	110,100
2025-05-13	1.160	1.190	1.140	1.160	1.160	84,300
2025-05-09	1.180	1.180	1.150	1.150	1.150	100,900
2025-05-08	1.100	1.350	1.080	1.170	1.170	808,800
2025-05-07	1.030	1.100	1.030	1.100	1.100	90,200
2025-05-06	1.040	1.040	1.020	1.020	1.020	24,600
2025-05-02	1.030	1.030	1.020	1.020	1.020	38,100
2025-04-30	1.010	1.030	1.010	1.030	1.030	18,200
2025-04-29	1.020	1.030	1.010	1.030	1.030	39,000
2025-04-28	1.020	1.020	1.020	1.020	1.020	2,700
2025-04-25	1.020	1.030	1.010	1.030	1.030	50,900
2025-04-24	1.040	1.040	1.010	1.010	1.010	44,000
2025-04-23	1.020	1.040	1.010	1.030	1.030	37,400
2025-04-22	1.040	1.040	1.020	1.020	1.020	6,900
2025-04-21	1.010	1.030	1.000	1.010	1.010	11,500
2025-04-18	0.990	1.040	0.990	1.040	1.040	61,900
2025-04-17	1.050	1.050	0.970	0.980	0.980	377,600

← NewerPage 6 of 21 · 1,212 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.