Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	38.750	39.250	38.750	39.000	34.133	3,709
2024-01-25	39.000	39.000	38.500	38.500	33.696	18,104
2024-01-24	38.500	39.000	38.500	38.750	33.915	1,024
2024-01-23	38.750	39.000	38.500	38.500	33.696	12,606
2024-01-22	38.750	39.000	38.750	38.750	33.915	3,514
2024-01-19	38.750	39.000	38.500	38.750	33.915	13,872
2024-01-18	38.750	39.000	38.750	39.000	34.133	2,103
2024-01-17	39.250	39.250	39.000	39.000	34.133	3,330
2024-01-16	38.750	39.250	38.750	39.000	34.133	2,965
2024-01-15	39.250	39.250	39.000	39.000	34.133	1,591
2024-01-12	39.000	39.000	38.750	39.000	34.133	3,440
2024-01-11	39.250	39.250	38.750	38.750	33.915	450
2024-01-10	39.000	39.000	39.000	39.000	34.133	2,331
2024-01-09	39.000	39.000	38.750	38.750	33.915	1,772
2024-01-08	39.000	39.000	38.750	39.000	34.133	943
2024-01-05	38.750	39.250	38.500	39.250	34.352	6,987
2024-01-04	39.000	39.000	38.750	39.000	34.133	2,478
2024-01-03	39.000	39.000	38.750	38.750	33.915	2,447
2024-01-02	38.500	39.000	38.250	39.000	34.133	6,508
2023-12-28	38.750	38.750	38.500	38.750	33.915	2,255
2023-12-27	38.500	38.750	38.250	38.750	33.915	2,357
2023-12-26	39.000	39.000	38.250	38.500	33.696	4,201
2023-12-25	38.000	38.500	38.000	38.500	33.696	4,558
2023-12-22	38.250	38.750	38.000	38.000	33.258	31,103
2023-12-21	38.750	38.750	38.000	38.250	33.477	14,038
2023-12-20	39.250	39.500	38.750	38.750	33.915	16,636
2023-12-19	38.000	39.500	38.000	39.250	34.352	6,706
2023-12-18	38.750	38.750	38.500	38.500	33.696	2,276
2023-12-15	39.000	39.000	38.500	38.500	33.696	3,472
2023-12-14	38.500	38.750	38.500	38.750	33.915	2,631
2023-12-13	38.750	38.750	38.500	38.750	33.915	9,048
2023-12-12	38.500	38.750	38.250	38.750	33.915	4,919
2023-12-08	38.250	38.750	38.250	38.750	33.915	5,300
2023-12-07	38.500	38.500	38.250	38.250	33.477	5,613
2023-12-06	38.250	38.500	38.250	38.500	33.696	22,641
2023-12-04	38.500	38.500	38.250	38.500	33.696	16,332
2023-12-01	38.250	38.500	38.000	38.250	33.477	4,304
2023-11-30	38.250	38.500	38.250	38.500	33.696	1,726
2023-11-29	38.250	38.250	38.000	38.250	33.477	11,939
2023-11-28	38.250	39.250	38.000	38.500	33.696	8,019
2023-11-27	38.000	38.500	37.750	38.000	33.258	4,640
2023-11-24	38.000	38.250	38.000	38.000	33.258	2,851
2023-11-23	38.000	38.500	38.000	38.000	33.258	51,206
2023-11-22	38.250	38.250	38.000	38.250	33.477	6,703
2023-11-21	38.000	38.000	37.750	38.000	33.258	48,559
2023-11-20	38.000	38.250	38.000	38.000	33.258	11,907
2023-11-17	38.500	38.500	38.250	38.250	33.477	9,800
2023-11-16	38.250	38.500	38.250	38.250	33.477	8,820
2023-11-15	38.500	38.500	38.250	38.500	33.696	114,485
2023-11-14	37.750	39.250	37.750	38.500	33.696	33,122
2023-11-13	39.500	40.000	38.000	38.000	33.258	86,204
2023-11-10	40.000	40.000	39.500	40.000	35.009	5,246
2023-11-09	40.000	40.000	40.000	40.000	35.009	403
2023-11-08	40.000	40.250	39.750	40.000	35.009	9,132
2023-11-07	40.000	40.250	40.000	40.000	35.009	7,817
2023-11-06	40.000	40.250	39.750	40.250	35.227	5,911
2023-11-03	40.000	40.250	39.750	39.750	34.790	13,231
2023-11-02	40.000	40.000	39.750	39.750	34.790	2,879
2023-11-01	40.000	40.000	39.750	39.750	34.790	2,231
2023-10-31	39.750	40.250	39.750	39.750	34.790	2,628

← NewerPage 12 of 21 · 1,216 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.