Thaitheparos Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 42.000 | 42.250 | 42.000 | 42.000 | 36.759 | 23,450 |
| 2024-04-25 | 42.250 | 42.250 | 42.000 | 42.000 | 36.759 | 3,226 |
| 2024-04-24 | 41.750 | 42.000 | 41.750 | 42.000 | 36.759 | 3,724 |
| 2024-04-23 | 41.750 | 42.000 | 41.500 | 41.750 | 36.540 | 29,043 |
| 2024-04-22 | 40.750 | 42.250 | 40.750 | 41.750 | 36.540 | 19,211 |
| 2024-04-19 | 41.750 | 42.000 | 41.500 | 41.500 | 36.321 | 6,822 |
| 2024-04-18 | 42.750 | 42.750 | 41.750 | 42.000 | 36.759 | 5,564 |
| 2024-04-17 | 41.500 | 42.000 | 41.250 | 41.750 | 36.540 | 14,410 |
| 2024-04-11 | 41.750 | 41.750 | 41.500 | 41.750 | 36.540 | 4,830 |
| 2024-04-10 | 42.500 | 43.500 | 41.750 | 41.750 | 36.540 | 9,168 |
| 2024-04-09 | 40.750 | 45.750 | 40.500 | 41.750 | 36.540 | 20,629 |
| 2024-04-05 | 41.250 | 41.500 | 40.750 | 40.750 | 35.665 | 12,097 |
| 2024-04-04 | 41.250 | 41.500 | 41.000 | 41.250 | 36.103 | 16,812 |
| 2024-04-03 | 41.500 | 41.750 | 41.250 | 41.250 | 36.103 | 2,400 |
| 2024-04-02 | 42.250 | 42.250 | 41.750 | 41.750 | 36.540 | 8,671 |
| 2024-04-01 | 42.000 | 42.000 | 41.500 | 41.750 | 36.540 | 2,496 |
| 2024-03-29 | 41.750 | 41.750 | 41.000 | 41.250 | 36.103 | 17,296 |
| 2024-03-28 | 41.000 | 41.750 | 41.000 | 41.500 | 36.321 | 25,945 |
| 2024-03-27 | 42.500 | 43.000 | 41.500 | 42.000 | 36.759 | 17,232 |
| 2024-03-26 | 42.750 | 43.000 | 42.750 | 43.000 | 37.634 | 2,767 |
| 2024-03-25 | 42.750 | 43.000 | 42.500 | 42.500 | 37.197 | 3,158 |
| 2024-03-22 | 42.750 | 43.000 | 42.500 | 43.000 | 37.634 | 11,852 |
| 2024-03-21 | 42.750 | 42.750 | 42.750 | 42.750 | 37.415 | 5,048 |
| 2024-03-20 | 42.250 | 42.750 | 42.250 | 42.750 | 37.415 | 1,696 |
| 2024-03-19 | 43.000 | 43.000 | 42.000 | 42.750 | 37.415 | 2,995 |
| 2024-03-18 | 42.500 | 43.000 | 42.500 | 42.750 | 37.415 | 11,700 |
| 2024-03-15 | 42.000 | 42.500 | 42.000 | 42.500 | 37.197 | 4,144 |
| 2024-03-14 | 42.000 | 42.500 | 42.000 | 42.000 | 36.759 | 4,893 |
| 2024-03-13 | 41.500 | 41.750 | 41.500 | 41.750 | 36.540 | 2,914 |
| 2024-03-12 | 42.000 | 42.000 | 41.750 | 41.750 | 36.540 | 1,758 |
| 2024-03-11 | 42.000 | 42.000 | 41.750 | 42.000 | 36.759 | 3,008 |
| 2024-03-08 | 42.500 | 42.500 | 41.250 | 42.000 | 36.759 | 6,389 |
| 2024-03-07 | 41.750 | 42.500 | 41.750 | 42.250 | 36.978 | 7,205 |
| 2024-03-06 | 42.000 | 42.000 | 41.250 | 42.000 | 36.759 | 10,729 |
| 2024-03-05 | 41.750 | 42.000 | 41.000 | 41.750 | 36.540 | 6,535 |
| 2024-03-04 | 41.000 | 42.000 | 41.000 | 41.750 | 36.540 | 27,428 |
| 2024-03-01 | 40.500 | 41.500 | 40.500 | 41.000 | 35.884 | 4,057 |
| 2024-02-29 | 41.500 | 41.750 | 41.000 | 41.000 | 35.884 | 7,655 |
| 2024-02-28 | 45.000 | 45.000 | 41.000 | 42.500 | 37.197 | 36,974 |
| 2024-02-27 | 40.500 | 45.000 | 39.750 | 42.500 | 37.197 | 60,733 |
| 2024-02-23 | 39.500 | 40.000 | 39.500 | 39.750 | 34.790 | 3,477 |
| 2024-02-22 | 39.250 | 39.500 | 39.250 | 39.500 | 34.571 | 617 |
| 2024-02-21 | 39.750 | 39.750 | 39.250 | 39.750 | 34.790 | 1,511 |
| 2024-02-20 | 39.250 | 39.500 | 39.250 | 39.500 | 34.571 | 4,339 |
| 2024-02-19 | 39.750 | 39.750 | 39.500 | 39.750 | 34.790 | 4,813 |
| 2024-02-16 | 40.000 | 40.000 | 39.000 | 39.500 | 34.571 | 4,335 |
| 2024-02-15 | 39.250 | 40.000 | 39.250 | 39.750 | 34.790 | 10,923 |
| 2024-02-14 | 39.250 | 39.750 | 39.250 | 39.250 | 34.352 | 2,885 |
| 2024-02-13 | 39.250 | 39.750 | 39.250 | 39.750 | 34.790 | 3,076 |
| 2024-02-12 | 39.250 | 39.500 | 39.250 | 39.250 | 34.352 | 22,446 |
| 2024-02-09 | 39.250 | 39.500 | 39.000 | 39.250 | 34.352 | 7,424 |
| 2024-02-08 | 39.000 | 39.500 | 39.000 | 39.250 | 34.352 | 15,914 |
| 2024-02-07 | 39.500 | 39.500 | 39.000 | 39.500 | 34.571 | 31,921 |
| 2024-02-06 | 39.250 | 39.250 | 39.000 | 39.250 | 34.352 | 3,251 |
| 2024-02-05 | 39.000 | 39.250 | 38.750 | 39.250 | 34.352 | 1,918 |
| 2024-02-02 | 39.500 | 39.500 | 38.750 | 39.000 | 34.133 | 9,114 |
| 2024-02-01 | 39.500 | 39.500 | 39.250 | 39.250 | 34.352 | 2,236 |
| 2024-01-31 | 39.500 | 39.500 | 39.000 | 39.250 | 34.352 | 4,532 |
| 2024-01-30 | 39.250 | 39.500 | 39.250 | 39.500 | 34.571 | 5,284 |
| 2024-01-29 | 39.000 | 39.250 | 38.750 | 39.250 | 34.352 | 5,837 |
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.