Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	1.800	1.800	1.770	1.770	1.770	12,500
2025-01-15	1.780	1.800	1.780	1.780	1.780	52,000
2025-01-14	1.790	1.810	1.790	1.800	1.800	6,300
2025-01-13	1.810	1.810	1.790	1.800	1.800	5,300
2025-01-10	1.840	1.840	1.810	1.820	1.820	14,400
2025-01-09	1.910	1.920	1.810	1.810	1.810	131,200
2025-01-08	1.950	1.950	1.910	1.910	1.910	46,400
2025-01-07	1.930	1.960	1.930	1.950	1.950	11,800
2025-01-06	1.950	1.950	1.930	1.930	1.930	26,100
2025-01-03	2.000	2.000	1.940	1.940	1.940	55,800
2025-01-02	1.990	1.990	1.950	1.950	1.950	60,600
2024-12-30	1.980	2.040	1.980	2.000	2.000	1,228,400
2024-12-27	2.000	2.040	2.000	2.000	2.000	27,600
2024-12-26	2.000	2.000	2.000	2.000	2.000	1,725,000
2024-12-25	2.000	2.000	1.960	1.980	1.980	103,400
2024-12-24	1.950	1.970	1.940	1.970	1.970	24,800
2024-12-23	1.960	1.960	1.930	1.950	1.950	18,600
2024-12-20	1.930	1.980	1.930	1.950	1.950	82,700
2024-12-19	1.930	1.960	1.930	1.960	1.960	6,900
2024-12-18	1.960	1.960	1.940	1.960	1.960	59,700
2024-12-17	1.960	1.970	1.960	1.970	1.970	9,800
2024-12-16	2.020	2.020	1.970	1.970	1.970	36,000
2024-12-13	2.000	2.020	2.000	2.020	2.020	29,100
2024-12-12	2.000	2.020	2.000	2.000	2.000	32,000
2024-12-11	2.000	2.020	2.000	2.000	2.000	116,500
2024-12-09	2.000	2.040	2.000	2.020	2.020	74,900
2024-12-06	1.990	2.060	1.980	2.060	2.060	91,700
2024-12-04	2.120	2.120	1.930	2.000	2.000	1,080,800
2024-12-03	2.060	2.120	2.060	2.120	2.120	14,600
2024-12-02	2.100	2.120	2.020	2.080	2.080	77,800
2024-11-29	2.120	2.140	2.080	2.100	2.100	57,100
2024-11-28	2.140	2.180	2.120	2.120	2.120	85,500
2024-11-27	2.220	2.220	2.120	2.140	2.140	203,200
2024-11-26	2.300	2.320	2.180	2.200	2.200	231,200
2024-11-25	2.320	2.340	2.300	2.300	2.300	4,500
2024-11-22	2.340	2.380	2.320	2.340	2.340	5,900
2024-11-21	2.340	2.360	2.320	2.340	2.340	1,600
2024-11-20	2.400	2.400	2.300	2.300	2.300	3,600
2024-11-19	2.340	2.400	2.340	2.400	2.400	400
2024-11-18	2.300	2.400	2.300	2.380	2.380	18,400
2024-11-15	2.340	2.380	2.300	2.380	2.380	155,600
2024-11-14	2.420	2.420	2.420	2.420	2.420	1,500
2024-11-13	2.380	2.440	2.380	2.420	2.420	300
2024-11-12	2.380	2.400	2.380	2.380	2.380	7,700
2024-11-11	2.420	2.420	2.380	2.380	2.380	21,500
2024-11-08	2.420	2.440	2.400	2.440	2.440	51,900
2024-11-07	2.420	2.420	2.420	2.420	2.420	6,400
2024-11-06	2.460	2.460	2.420	2.440	2.440	50,000
2024-11-05	2.460	2.500	2.460	2.480	2.480	2,400
2024-11-04	2.460	2.500	2.460	2.500	2.500	1,600
2024-11-01	2.480	2.500	2.460	2.500	2.500	13,800
2024-10-31	2.480	2.480	2.460	2.480	2.480	5,600
2024-10-30	2.460	2.460	2.460	2.460	2.460	200
2024-10-29	2.460	2.480	2.460	2.480	2.480	5,100
2024-10-28	2.520	2.520	2.460	2.460	2.460	53,500
2024-10-25	2.480	2.480	2.480	2.480	2.480	0
2024-10-24	2.500	2.540	2.480	2.480	2.480	18,300
2024-10-22	2.540	2.540	2.540	2.540	2.540	0
2024-10-21	2.560	2.560	2.480	2.540	2.540	242,700
2024-10-18	2.600	2.600	2.540	2.580	2.580	89,600

← NewerPage 8 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.