Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	37.000	37.000	36.750	36.750	32.164	11,601
2023-07-31	36.500	37.250	36.500	36.750	32.164	5,712
2023-07-27	36.000	36.500	36.000	36.250	31.727	11,652
2023-07-26	36.750	36.750	35.500	36.000	31.508	50,521
2023-07-25	36.250	36.750	36.000	36.750	32.164	17,401
2023-07-24	36.500	36.750	36.000	36.250	31.727	19,400
2023-07-21	37.000	37.250	36.500	36.750	32.164	19,500
2023-07-20	37.000	37.500	37.000	37.000	32.383	14,181
2023-07-19	37.000	37.500	36.750	37.000	32.383	27,683
2023-07-18	36.750	37.000	36.750	37.000	32.383	7,897
2023-07-17	36.250	37.250	36.250	36.750	32.164	8,617
2023-07-14	35.500	36.750	35.500	36.250	31.727	16,219
2023-07-13	36.500	36.750	35.750	36.000	31.508	32,431
2023-07-12	36.000	37.000	36.000	36.500	31.945	11,227
2023-07-11	37.000	37.500	36.500	36.750	32.164	19,760
2023-07-10	36.750	37.250	36.750	37.000	32.383	8,954
2023-07-07	37.250	37.250	36.500	37.000	32.383	14,844
2023-07-06	37.500	38.000	37.000	37.250	32.602	21,612
2023-07-05	38.250	38.250	37.750	38.000	33.258	6,781
2023-07-04	37.750	38.000	37.250	37.500	32.821	14,683
2023-07-03	37.500	38.000	36.500	37.500	32.821	18,731
2023-06-30	38.000	38.000	34.000	37.500	32.821	18,492
2023-06-29	37.250	38.000	36.500	37.500	32.821	20,660
2023-06-28	38.000	38.000	36.750	37.000	32.383	30,031
2023-06-27	36.750	37.500	36.750	37.000	32.383	10,531
2023-06-26	36.500	37.750	36.500	36.750	32.164	35,659
2023-06-23	35.250	36.000	35.250	35.750	31.289	9,000
2023-06-22	36.500	36.500	35.000	35.500	31.070	27,244
2023-06-21	38.000	38.000	36.500	36.500	31.945	41,952
2023-06-20	37.750	38.500	37.750	37.750	33.039	23,575
2023-06-19	39.750	39.750	36.250	37.500	32.821	90,107
2023-06-16	38.500	40.000	38.500	39.750	34.790	39,772
2023-06-15	42.250	42.250	38.000	38.000	33.258	88,517
2023-06-14	40.250	44.750	39.250	39.750	34.790	193,568
2023-06-13	35.000	45.000	35.000	38.000	33.258	200,422
2023-06-12	34.500	35.000	34.500	34.750	30.414	9,120
2023-06-09	34.750	34.750	34.250	34.500	30.195	16,300
2023-06-08	35.250	35.250	34.500	34.500	30.195	16,302
2023-06-07	34.750	35.500	34.500	34.750	30.414	8,514
2023-06-06	33.250	36.500	33.250	34.500	30.195	10,901
2023-06-02	33.500	33.500	33.250	33.250	29.101	4,812
2023-06-01	33.750	33.750	33.250	33.250	29.101	4,201
2023-05-31	32.500	33.250	32.500	33.250	29.101	16,310
2023-05-30	33.250	33.250	33.000	33.000	28.882	3,300
2023-05-29	33.250	33.250	33.000	33.000	28.882	8,600
2023-05-26	33.000	33.250	33.000	33.000	28.882	28,403
2023-05-25	33.250	33.250	32.500	33.000	28.882	9,000
2023-05-24	33.250	33.250	32.500	33.000	28.882	3,201
2023-05-23	33.250	33.250	32.750	32.750	28.663	5,653
2023-05-22	32.250	33.000	31.500	33.000	28.882	16,002
2023-05-19	32.750	32.750	32.000	32.250	28.226	21,751
2023-05-18	32.750	33.000	32.500	33.000	28.882	8,801
2023-05-17	32.750	32.750	32.000	32.500	28.444	15,401
2023-05-16	32.750	33.000	32.000	33.000	28.882	43,308
2023-05-15	31.250	32.500	31.250	32.500	28.444	62,236
2023-05-12	31.750	31.750	31.250	31.500	27.569	10,300
2023-05-11	31.500	31.750	31.500	31.500	27.569	2,911
2023-05-10	31.500	31.750	31.500	31.500	27.569	15,803
2023-05-09	31.250	32.000	31.250	32.000	28.007	11,782
2023-05-08	32.000	32.500	31.250	31.250	27.350	25,800

← NewerPage 14 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.