Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.520	0.580	0.520	0.540	0.540	73,600
2026-10-19	0.520	0.530	0.520	0.530	0.530	33,443
2026-10-15	0.500	0.530	0.500	0.520	0.520	26,208
2026-10-14	0.470	0.550	0.470	0.520	0.520	180,132
2026-10-12	0.480	0.480	0.460	0.480	0.480	176,449
2026-10-09	0.480	0.500	0.470	0.480	0.480	671
2026-10-08	0.490	0.520	0.480	0.480	0.480	132,160
2026-10-07	0.490	0.490	0.460	0.490	0.490	16,300
2026-10-05	0.500	0.500	0.500	0.500	0.500	878
2026-10-02	0.490	0.500	0.490	0.500	0.500	1,700
2026-10-01	0.480	0.490	0.480	0.490	0.490	300
2026-09-30	0.490	0.490	0.480	0.480	0.480	2,400
2026-09-29	0.490	0.500	0.490	0.490	0.490	12,400
2026-09-28	0.480	0.500	0.480	0.500	0.500	1,000
2026-09-25	0.480	0.500	0.480	0.500	0.500	2,300
2026-09-24	0.490	0.500	0.480	0.490	0.490	27,401
2026-09-23	0.490	0.490	0.490	0.490	0.490	5,100
2026-09-22	0.500	0.500	0.480	0.490	0.490	4,080
2026-09-21	0.500	0.500	0.470	0.480	0.480	13,687
2026-09-18	0.500	0.500	0.490	0.490	0.490	5,500
2026-09-17	0.480	0.490	0.480	0.490	0.490	17,408
2026-09-16	0.480	0.500	0.470	0.500	0.500	50,702
2026-09-15	0.500	0.500	0.470	0.500	0.500	65,000
2026-09-14	0.480	0.490	0.470	0.480	0.480	71,630
2026-09-11	0.480	0.490	0.470	0.480	0.480	50,800
2026-09-10	0.490	0.500	0.470	0.480	0.480	66,597
2026-09-09	0.500	0.500	0.470	0.480	0.480	234,917
2026-09-08	0.490	0.520	0.490	0.510	0.510	4,801
2026-09-07	0.490	0.500	0.470	0.500	0.500	242,520
2026-09-04	0.500	0.500	0.470	0.500	0.500	164,300
2026-09-03	0.510	0.510	0.490	0.500	0.500	99,100
2026-09-02	0.520	0.530	0.500	0.520	0.520	114,212
2026-09-01	0.520	0.550	0.520	0.550	0.550	33,502
2026-08-31	0.540	0.550	0.520	0.520	0.520	5,300
2026-08-28	0.570	0.570	0.520	0.540	0.540	28,610
2026-08-27	0.610	0.610	0.550	0.550	0.550	119,603
2026-08-26	0.620	0.620	0.580	0.590	0.590	131,500
2026-08-25	0.550	0.630	0.550	0.610	0.610	158,600
2026-08-24	0.550	0.550	0.550	0.550	0.550	100
2026-08-21	0.560	0.590	0.550	0.570	0.570	46,680
2026-08-20	0.530	0.560	0.530	0.530	0.530	12,451
2026-08-19	0.500	0.520	0.500	0.520	0.520	15,318
2026-08-18	0.530	0.530	0.510	0.510	0.510	10,944
2026-08-17	0.540	0.540	0.500	0.510	0.510	95,200
2026-08-14	0.530	0.540	0.520	0.530	0.530	17,664
2026-08-13	0.520	0.550	0.520	0.540	0.540	17,800
2026-08-11	0.560	0.560	0.550	0.550	0.550	900
2026-08-10	0.540	0.540	0.520	0.540	0.540	5,464
2026-08-07	0.560	0.560	0.510	0.530	0.530	157,000
2026-08-06	0.560	0.560	0.540	0.540	0.540	87,200
2026-08-05	0.600	0.600	0.570	0.570	0.570	19,100
2026-08-04	0.580	0.590	0.580	0.590	0.590	1,400
2026-08-03	0.600	0.610	0.580	0.580	0.580	9,100
2026-07-31	0.580	0.600	0.560	0.570	0.570	165,701
2026-07-30	0.620	0.620	0.580	0.600	0.600	70,900
2026-07-27	0.620	0.620	0.620	0.620	0.620	4,000
2026-07-24	0.630	0.640	0.610	0.620	0.620	18,300
2026-07-23	0.610	0.630	0.610	0.610	0.610	373,301
2026-07-22	0.640	0.640	0.590	0.610	0.610	101,608
2026-07-21	0.650	0.680	0.620	0.650	0.650	87,201

Page 1 of 1 · 60 trading days

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.