Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	40.250	40.250	40.000	40.000	35.009	6,439
2023-10-27	39.500	39.750	39.500	39.750	34.790	7,359
2023-10-26	40.000	40.000	39.750	39.750	34.790	10,319
2023-10-25	40.000	40.500	40.000	40.000	35.009	31,130
2023-10-24	40.250	40.250	39.750	40.000	35.009	4,100
2023-10-20	40.000	40.250	39.750	40.000	35.009	15,753
2023-10-19	40.250	40.250	40.000	40.250	35.227	1,110
2023-10-18	40.250	40.250	40.000	40.000	35.009	3,532
2023-10-17	40.500	40.500	40.000	40.250	35.227	4,134
2023-10-16	40.750	40.750	40.000	40.000	35.009	6,495
2023-10-12	40.500	40.500	40.000	40.250	35.227	4,392
2023-10-11	39.750	40.250	39.750	40.250	35.227	16,150
2023-10-10	41.000	41.000	39.500	39.500	34.571	4,456
2023-10-09	40.000	40.000	39.500	40.000	35.009	6,201
2023-10-06	40.000	40.000	39.750	40.000	35.009	4,460
2023-10-05	40.750	40.750	39.750	40.000	35.009	14,892
2023-10-04	39.000	40.250	38.750	40.000	35.009	53,070
2023-10-03	38.750	39.000	38.750	39.000	34.133	3,603
2023-10-02	39.500	39.500	38.750	38.750	33.915	18,637
2023-09-29	39.000	39.250	39.000	39.250	34.352	3,607
2023-09-28	39.500	39.500	39.000	39.000	34.133	7,212
2023-09-27	39.250	39.250	38.750	39.000	34.133	3,440
2023-09-26	39.000	39.250	39.000	39.250	34.352	1,820
2023-09-25	39.500	39.500	39.000	39.250	34.352	6,245
2023-09-22	39.000	41.000	38.750	39.500	34.571	14,010
2023-09-21	39.000	39.000	38.750	39.000	34.133	1,701
2023-09-20	38.250	39.000	38.250	39.000	34.133	16,031
2023-09-19	38.250	39.250	38.250	38.750	33.915	4,463
2023-09-18	38.250	39.000	37.750	38.750	33.915	26,222
2023-09-15	39.500	39.750	38.750	39.000	34.133	45,326
2023-09-14	39.500	39.750	39.250	39.500	34.571	7,803
2023-09-13	39.500	39.750	39.500	39.750	34.790	3,429
2023-09-12	39.500	39.750	39.500	39.750	34.790	6,014
2023-09-11	39.750	39.750	39.500	39.750	34.790	3,710
2023-09-08	39.750	39.750	39.500	39.500	34.571	7,613
2023-09-07	39.750	39.750	39.500	39.750	34.790	3,108
2023-09-06	39.750	39.750	39.750	39.750	34.790	3,801
2023-09-05	39.750	40.000	39.500	39.750	34.790	3,833
2023-09-04	39.750	39.750	39.500	39.750	34.790	7,598
2023-09-01	39.500	40.000	39.500	39.500	34.571	4,708
2023-08-31	39.750	39.750	39.250	39.500	34.571	17,991
2023-08-30	40.000	40.000	39.250	39.750	34.790	20,936
2023-08-29	39.000	39.250	39.000	39.250	34.352	15,223
2023-08-28	39.000	39.250	38.750	38.750	33.915	7,050
2023-08-25	39.250	39.250	39.000	39.250	34.352	6,650
2023-08-24	39.250	39.250	39.000	39.250	34.352	7,917
2023-08-23	39.250	39.250	39.000	39.250	34.352	9,078
2023-08-22	39.000	39.250	38.750	39.250	34.352	22,736
2023-08-21	39.000	39.500	39.000	39.250	34.352	13,686
2023-08-18	39.000	39.000	38.750	39.000	34.133	13,421
2023-08-17	38.750	39.000	38.500	38.750	33.915	12,637
2023-08-16	38.750	38.750	38.500	38.500	33.696	23,217
2023-08-15	39.250	39.250	38.500	38.750	33.915	35,014
2023-08-11	37.500	39.000	36.000	39.000	34.133	184,989
2023-08-10	37.500	37.500	37.000	37.500	32.821	4,000
2023-08-09	38.000	38.000	37.000	37.500	32.821	11,202
2023-08-08	37.750	38.250	37.500	37.500	32.821	19,110
2023-08-07	37.250	37.500	37.000	37.250	32.602	10,996
2023-08-04	36.750	37.250	36.750	37.250	32.602	13,117
2023-08-03	36.750	37.000	36.750	36.750	32.164	44,642

← NewerPage 13 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.