Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	1.030	1.030	1.020	1.030	1.030	61,300
2025-04-11	1.050	1.050	1.030	1.030	1.030	167,600
2025-04-10	1.050	1.050	1.020	1.050	1.050	20,000
2025-04-09	1.000	1.040	0.970	1.040	1.040	59,000
2025-04-08	1.130	1.130	1.000	1.050	1.050	375,600
2025-04-04	1.140	1.140	1.130	1.130	1.130	16,100
2025-04-03	1.150	1.180	1.150	1.180	1.180	46,700
2025-04-02	1.190	1.190	1.190	1.190	1.190	3,200
2025-04-01	1.160	1.170	1.160	1.170	1.170	26,300
2025-03-31	1.140	1.170	1.140	1.170	1.170	62,500
2025-03-28	1.200	1.200	1.190	1.190	1.190	10,200
2025-03-27	1.240	1.240	1.240	1.240	1.240	200
2025-03-26	1.230	1.230	1.200	1.210	1.210	28,300
2025-03-25	1.230	1.230	1.230	1.230	1.230	0
2025-03-24	1.250	1.250	1.230	1.230	1.230	1,500
2025-03-21	1.260	1.260	1.250	1.250	1.250	27,600
2025-03-20	1.180	1.300	1.180	1.290	1.290	295,200
2025-03-19	1.130	1.280	1.130	1.200	1.200	322,000
2025-03-18	1.140	1.160	1.130	1.160	1.160	54,400
2025-03-17	1.150	1.160	1.140	1.160	1.160	155,500
2025-03-14	1.220	1.250	1.150	1.170	1.170	176,300
2025-03-13	1.220	1.230	1.220	1.220	1.220	27,700
2025-03-12	1.220	1.250	1.220	1.230	1.230	42,900
2025-03-11	1.270	1.290	1.220	1.250	1.250	89,000
2025-03-10	1.300	1.300	1.290	1.290	1.290	12,400
2025-03-07	1.300	1.360	1.300	1.350	1.350	56,800
2025-03-06	1.360	1.400	1.320	1.320	1.320	60,700
2025-03-05	1.210	1.350	1.210	1.350	1.350	174,100
2025-03-04	1.330	1.330	1.210	1.250	1.250	188,500
2025-03-03	1.470	1.470	1.290	1.300	1.300	231,100
2025-02-28	1.570	1.570	1.460	1.460	1.460	115,500
2025-02-27	1.580	1.590	1.570	1.570	1.570	25,500
2025-02-26	1.640	1.640	1.590	1.600	1.600	21,600
2025-02-25	1.600	1.610	1.580	1.610	1.610	20,300
2025-02-24	1.650	1.650	1.590	1.610	1.610	23,900
2025-02-21	1.590	1.700	1.590	1.700	1.700	51,000
2025-02-20	1.620	1.630	1.610	1.610	1.610	14,600
2025-02-19	1.630	1.640	1.630	1.640	1.640	5,300
2025-02-18	1.630	1.630	1.610	1.610	1.610	15,300
2025-02-17	1.580	1.630	1.570	1.630	1.630	45,200
2025-02-14	1.580	1.590	1.570	1.580	1.580	11,900
2025-02-13	1.620	1.620	1.580	1.590	1.590	15,900
2025-02-11	1.640	1.640	1.610	1.610	1.610	20,000
2025-02-10	1.640	1.640	1.640	1.640	1.640	1,600
2025-02-07	1.610	1.640	1.610	1.640	1.640	11,400
2025-02-06	1.620	1.650	1.620	1.640	1.640	30,200
2025-02-05	1.650	1.650	1.620	1.650	1.650	12,700
2025-02-04	1.650	1.680	1.650	1.670	1.670	25,800
2025-02-03	1.720	1.720	1.650	1.660	1.660	108,600
2025-01-31	1.740	1.740	1.720	1.730	1.730	17,800
2025-01-30	1.750	1.750	1.700	1.700	1.700	23,600
2025-01-29	1.760	1.760	1.760	1.760	1.760	200
2025-01-28	1.780	1.780	1.760	1.760	1.760	300
2025-01-27	1.780	1.780	1.770	1.770	1.770	5,200
2025-01-24	1.770	1.790	1.770	1.770	1.770	200,500
2025-01-23	1.750	1.760	1.750	1.760	1.760	52,500
2025-01-22	1.730	1.740	1.730	1.740	1.740	16,900
2025-01-21	1.750	1.770	1.720	1.720	1.720	84,500
2025-01-20	1.740	1.750	1.730	1.750	1.750	59,000
2025-01-17	1.770	1.770	1.730	1.730	1.730	10,600

← NewerPage 7 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.