Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.000	41.250	40.500	40.750	40.750	2,575
2026-10-15	40.750	41.000	40.750	41.000	41.000	1,406
2026-10-14	40.750	40.750	40.500	40.750	40.750	2,205
2026-10-12	40.750	41.000	40.500	40.750	40.750	1,765
2026-10-09	40.750	40.750	40.500	40.750	40.750	2,216
2026-10-08	40.250	40.500	40.250	40.500	40.500	1,173
2026-10-07	40.500	40.500	40.250	40.250	40.250	1,350
2026-10-06	40.500	40.500	40.500	40.500	40.500	5,200
2026-10-05	40.750	40.750	40.250	40.500	40.500	3,485
2026-10-02	40.250	40.750	40.250	40.750	40.750	5,471
2026-10-01	41.000	41.000	40.500	40.500	40.500	3,422
2026-09-30	40.500	41.000	40.500	41.000	41.000	18,300
2026-09-29	41.250	41.250	39.750	40.500	40.500	95,600
2026-09-28	41.000	41.000	40.750	41.000	41.000	10,800
2026-09-25	41.250	41.500	40.000	41.000	41.000	42,791
2026-09-24	41.500	41.500	41.250	41.250	41.250	21,236
2026-09-23	41.250	41.250	41.250	41.250	41.250	705
2026-09-22	41.500	41.500	41.250	41.500	41.500	8,504
2026-09-21	42.000	42.000	41.000	41.250	41.250	75,380
2026-09-18	41.500	42.000	41.500	42.000	42.000	3,874
2026-09-17	41.500	42.000	41.500	42.000	42.000	2,813
2026-09-16	42.000	42.000	41.750	42.000	42.000	2,706
2026-09-15	41.750	42.000	41.750	42.000	42.000	8,604
2026-09-14	42.000	42.000	41.750	42.000	42.000	5,164
2026-09-11	42.000	42.000	42.000	42.000	42.000	427
2026-09-10	42.000	42.000	41.750	41.750	41.750	1,198
2026-09-09	41.500	41.750	41.500	41.750	41.750	3,309
2026-09-08	42.000	42.000	41.750	42.000	42.000	2,678
2026-09-07	41.500	42.000	41.500	42.000	42.000	5,636
2026-09-04	42.000	42.000	41.750	41.750	41.750	667
2026-09-03	41.500	41.500	41.500	41.500	41.500	8,253
2026-09-02	41.250	41.750	41.250	41.500	41.500	1,927
2026-09-01	42.000	42.000	41.250	41.500	41.500	1,779
2026-08-31	41.500	42.000	41.250	41.500	41.500	8,512
2026-08-28	41.500	41.500	41.500	41.500	41.500	1,601
2026-08-27	41.750	41.750	41.500	41.500	41.500	2,483
2026-08-26	41.500	41.500	41.500	41.500	41.500	445
2026-08-25	41.250	41.250	41.250	41.250	41.250	201
2026-08-24	41.250	41.250	41.250	41.250	41.250	5,477
2026-08-21	41.750	41.750	41.250	41.250	41.250	5,677
2026-08-20	41.500	41.750	41.500	41.500	41.500	4,318
2026-08-19	41.000	41.500	41.000	41.250	41.250	3,414
2026-08-18	41.500	41.500	41.000	41.250	41.250	3,971
2026-08-17	41.500	41.500	41.000	41.250	41.250	9,904
2026-08-14	41.500	41.750	41.250	41.500	41.500	26,207
2026-08-13	41.250	41.750	41.250	41.750	41.750	5,603
2026-08-11	41.500	41.750	41.500	41.750	41.750	4,226
2026-08-10	41.500	41.750	41.500	41.750	41.750	4,635
2026-08-07	41.750	41.750	41.500	41.500	41.500	1,139
2026-08-06	41.500	41.500	41.250	41.250	41.250	2,151
2026-08-05	41.250	41.500	41.250	41.500	41.500	1,901
2026-08-04	41.500	41.750	41.250	41.500	41.500	3,008
2026-08-03	41.500	41.750	41.250	41.750	41.750	10,736
2026-07-31	41.000	41.500	41.000	41.500	41.500	3,928
2026-07-30	41.500	41.500	41.000	41.000	41.000	2,243
2026-07-27	41.000	41.250	41.000	41.000	41.000	1,607
2026-07-24	41.000	41.500	40.750	41.250	41.250	7,929
2026-07-23	41.500	41.500	41.000	41.250	41.250	8,910
2026-07-22	41.750	41.750	41.000	41.250	41.250	6,311
2026-07-21	41.250	41.250	41.000	41.250	41.250	19,452

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	1.8100 THB
2025-04-30	1.7900 THB
2024-05-02	1.7200 THB
2023-05-03	1.6500 THB
2022-05-03	1.6000 THB
2021-04-30	1.2500 THB
2020-04-30	1.1500 THB
2019-04-30	0.9900 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.