Thaitheparos Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 42.500 | 42.500 | 41.500 | 41.500 | 37.902 | 3,861 |
| 2024-07-26 | 41.750 | 42.750 | 41.750 | 42.000 | 38.358 | 4,362 |
| 2024-07-25 | 41.750 | 41.750 | 41.750 | 41.750 | 38.130 | 2,035 |
| 2024-07-24 | 41.750 | 41.750 | 41.500 | 41.750 | 38.130 | 2,298 |
| 2024-07-23 | 41.750 | 42.000 | 41.000 | 42.000 | 38.358 | 9,364 |
| 2024-07-19 | 42.000 | 42.250 | 41.750 | 42.000 | 38.358 | 3,051 |
| 2024-07-18 | 41.750 | 42.000 | 41.750 | 42.000 | 38.358 | 13,144 |
| 2024-07-17 | 42.000 | 42.250 | 42.000 | 42.000 | 38.358 | 2,548 |
| 2024-07-16 | 42.000 | 42.000 | 41.750 | 42.000 | 38.358 | 803 |
| 2024-07-15 | 42.250 | 42.250 | 42.000 | 42.000 | 38.358 | 4,345 |
| 2024-07-12 | 41.750 | 42.000 | 41.750 | 42.000 | 38.358 | 1,594 |
| 2024-07-11 | 41.500 | 42.000 | 41.500 | 42.000 | 38.358 | 3,222 |
| 2024-07-10 | 41.750 | 42.500 | 41.750 | 41.750 | 38.130 | 7,173 |
| 2024-07-09 | 41.000 | 42.250 | 41.000 | 41.250 | 37.673 | 4,853 |
| 2024-07-08 | 42.000 | 42.000 | 40.750 | 41.250 | 37.673 | 2,581 |
| 2024-07-05 | 40.500 | 41.500 | 40.500 | 41.500 | 37.902 | 3,866 |
| 2024-07-04 | 40.500 | 41.750 | 40.500 | 41.000 | 37.445 | 2,232 |
| 2024-07-03 | 40.750 | 40.750 | 40.500 | 40.750 | 37.217 | 1,394 |
| 2024-07-02 | 41.000 | 41.000 | 40.750 | 40.750 | 37.217 | 9,114 |
| 2024-07-01 | 41.000 | 41.000 | 40.500 | 40.750 | 37.217 | 3,045 |
| 2024-06-28 | 41.000 | 41.000 | 40.500 | 40.750 | 37.217 | 8,433 |
| 2024-06-27 | 41.250 | 41.250 | 41.000 | 41.000 | 37.445 | 11,358 |
| 2024-06-26 | 41.500 | 41.500 | 41.000 | 41.250 | 37.673 | 3,428 |
| 2024-06-25 | 41.000 | 41.500 | 41.000 | 41.250 | 37.673 | 13,800 |
| 2024-06-24 | 40.250 | 41.000 | 40.000 | 41.000 | 37.445 | 3,545 |
| 2024-06-21 | 40.500 | 40.500 | 40.250 | 40.500 | 36.988 | 3,908 |
| 2024-06-20 | 40.500 | 40.500 | 40.000 | 40.500 | 36.988 | 5,742 |
| 2024-06-19 | 40.750 | 40.750 | 40.000 | 40.250 | 36.760 | 17,993 |
| 2024-06-18 | 41.000 | 41.250 | 40.500 | 41.000 | 37.445 | 12,315 |
| 2024-06-17 | 41.000 | 41.000 | 40.250 | 41.000 | 37.445 | 13,403 |
| 2024-06-14 | 40.750 | 41.250 | 40.750 | 41.250 | 37.673 | 9,231 |
| 2024-06-13 | 40.500 | 41.500 | 40.500 | 40.500 | 36.988 | 21,881 |
| 2024-06-12 | 41.250 | 41.250 | 39.750 | 41.000 | 37.445 | 70,652 |
| 2024-06-11 | 42.000 | 42.000 | 41.000 | 41.000 | 37.445 | 31,705 |
| 2024-06-10 | 41.250 | 41.750 | 41.000 | 41.750 | 38.130 | 22,669 |
| 2024-06-07 | 41.750 | 42.000 | 41.000 | 41.250 | 37.673 | 33,472 |
| 2024-06-06 | 42.000 | 42.000 | 41.500 | 41.750 | 38.130 | 26,038 |
| 2024-06-05 | 42.000 | 42.250 | 41.750 | 42.000 | 38.358 | 3,164 |
| 2024-06-04 | 42.000 | 42.500 | 42.000 | 42.000 | 38.358 | 11,710 |
| 2024-05-31 | 42.250 | 42.500 | 42.000 | 42.250 | 38.587 | 9,087 |
| 2024-05-30 | 41.750 | 42.000 | 41.750 | 41.750 | 38.130 | 7,386 |
| 2024-05-29 | 42.000 | 42.500 | 41.500 | 41.500 | 37.902 | 28,873 |
| 2024-05-28 | 42.500 | 42.500 | 42.000 | 42.250 | 38.587 | 12,201 |
| 2024-05-27 | 42.250 | 42.250 | 42.000 | 42.250 | 38.587 | 16,354 |
| 2024-05-24 | 42.250 | 42.250 | 42.000 | 42.000 | 38.358 | 18,310 |
| 2024-05-23 | 42.500 | 42.500 | 41.750 | 42.250 | 38.587 | 4,432 |
| 2024-05-21 | 42.500 | 42.750 | 42.000 | 42.000 | 38.358 | 11,293 |
| 2024-05-20 | 41.750 | 42.500 | 41.750 | 42.000 | 38.358 | 15,071 |
| 2024-05-17 | 42.000 | 42.000 | 41.500 | 41.750 | 38.130 | 9,650 |
| 2024-05-16 | 42.000 | 42.000 | 41.750 | 41.750 | 38.130 | 6,167 |
| 2024-05-15 | 43.000 | 43.000 | 41.500 | 42.000 | 38.358 | 9,425 |
| 2024-05-14 | 42.000 | 42.000 | 41.750 | 41.750 | 38.130 | 10,122 |
| 2024-05-13 | 41.750 | 42.000 | 41.750 | 41.750 | 38.130 | 8,329 |
| 2024-05-10 | 41.750 | 42.000 | 41.750 | 41.750 | 38.130 | 11,236 |
| 2024-05-09 | 41.750 | 42.250 | 41.750 | 41.750 | 38.130 | 5,941 |
| 2024-05-08 | 42.000 | 42.000 | 41.250 | 41.750 | 38.130 | 4,579 |
| 2024-05-07 | 41.750 | 42.000 | 41.250 | 42.000 | 38.358 | 12,693 |
| 2024-05-03 | 41.250 | 41.250 | 41.000 | 41.000 | 37.445 | 6,801 |
| 2024-05-02 | 40.500 | 42.250 | 40.500 | 41.250 | 37.673 | 18,983 |
| 2024-04-30 | 42.750 | 42.750 | 42.250 | 42.500 | 37.197 | 22,312 |
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.