Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	2.640	2.640	2.620	2.620	2.620	400
2024-10-16	2.580	2.580	2.580	2.580	2.580	0
2024-10-15	2.600	2.600	2.580	2.580	2.580	67,500
2024-10-11	2.620	2.680	2.580	2.620	2.620	81,200
2024-10-10	2.660	2.660	2.620	2.660	2.660	41,500
2024-10-09	2.640	2.680	2.620	2.660	2.660	107,100
2024-10-08	2.640	2.660	2.620	2.640	2.640	93,200
2024-10-07	2.700	2.700	2.620	2.680	2.680	186,500
2024-10-04	2.740	2.740	2.740	2.740	2.740	0
2024-10-03	2.740	2.740	2.740	2.740	2.740	33,300
2024-10-02	2.760	2.760	2.740	2.740	2.740	70,900
2024-10-01	2.760	2.760	2.740	2.760	2.760	14,900
2024-09-30	2.720	2.760	2.720	2.760	2.760	8,200
2024-09-27	2.720	2.720	2.720	2.720	2.720	0
2024-09-26	2.740	2.740	2.720	2.720	2.720	48,900
2024-09-25	2.740	2.800	2.740	2.740	2.740	21,900
2024-09-24	2.720	2.720	2.720	2.720	2.720	28,300
2024-09-23	2.800	2.800	2.720	2.720	2.720	79,900
2024-09-20	2.700	2.780	2.700	2.760	2.760	102,100
2024-09-19	2.620	2.620	2.620	2.620	2.620	0
2024-09-18	2.620	2.620	2.620	2.620	2.620	0
2024-09-17	2.640	2.640	2.600	2.620	2.620	8,500
2024-09-16	2.600	2.600	2.600	2.600	2.600	0
2024-09-13	2.560	2.620	2.560	2.600	2.600	15,600
2024-09-12	2.560	2.600	2.560	2.560	2.560	36,600
2024-09-11	2.620	2.620	2.560	2.560	2.560	35,500
2024-09-10	2.580	2.600	2.560	2.580	2.580	102,000
2024-09-09	2.560	2.560	2.560	2.560	2.560	0
2024-09-06	2.520	2.600	2.500	2.560	2.560	185,500
2024-09-05	2.420	2.480	2.380	2.480	2.480	265,600
2024-09-04	2.280	2.280	2.280	2.280	2.280	0
2024-09-03	2.280	2.280	2.280	2.280	2.280	0
2024-09-02	2.280	2.280	2.280	2.280	2.280	0
2024-08-30	2.280	2.320	2.260	2.280	2.280	158,100
2024-08-29	2.320	2.360	2.260	2.300	2.300	115,000
2024-08-28	2.320	2.320	2.280	2.300	2.300	27,200
2024-08-27	2.360	2.380	2.300	2.320	2.320	146,800
2024-08-26	2.400	2.400	2.360	2.360	2.360	45,500
2024-08-23	2.360	2.380	2.360	2.360	2.360	57,400
2024-08-22	2.340	2.340	2.340	2.340	2.340	0
2024-08-21	2.320	2.360	2.300	2.340	2.340	142,800
2024-08-20	2.320	2.360	2.300	2.320	2.320	160,200
2024-08-19	2.280	2.280	2.280	2.280	2.280	0
2024-08-16	2.240	2.300	2.240	2.280	2.280	60,600
2024-08-15	2.200	2.300	2.160	2.300	2.300	772,200
2024-08-14	2.580	2.620	2.560	2.620	2.620	12,100
2024-08-13	2.560	2.560	2.540	2.560	2.560	27,800
2024-08-09	2.600	2.600	2.540	2.580	2.580	36,700
2024-08-08	2.540	2.540	2.540	2.540	2.540	0
2024-08-07	2.700	2.700	2.540	2.540	2.540	59,500
2024-08-06	2.600	2.640	2.560	2.600	2.600	124,200
2024-08-05	2.800	2.800	2.680	2.680	2.680	123,900
2024-08-02	2.840	2.840	2.840	2.840	2.840	0
2024-08-01	2.840	2.840	2.840	2.840	2.840	0
2024-07-31	2.900	2.920	2.840	2.840	2.840	13,000
2024-07-30	2.840	2.840	2.840	2.840	2.840	0
2024-07-26	2.840	2.840	2.820	2.840	2.840	20,300
2024-07-25	2.860	2.940	2.840	2.840	2.840	50,200
2024-07-24	2.900	2.900	2.900	2.900	2.900	1,700
2024-07-23	2.960	2.960	2.900	2.900	2.900	40,100

← NewerPage 9 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.