Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	31.500	32.500	31.500	32.000	28.007	42,169
2023-05-02	32.750	33.250	32.750	33.250	27.657	124,081
2023-04-28	32.500	32.750	32.250	32.750	27.241	26,200
2023-04-27	32.000	32.500	31.750	32.500	27.033	11,200
2023-04-26	32.500	32.500	31.500	32.000	26.617	35,151
2023-04-25	32.500	32.500	32.000	32.250	26.825	19,031
2023-04-24	32.250	32.500	32.250	32.500	27.033	25,811
2023-04-21	32.000	33.250	32.000	32.000	26.617	71,700
2023-04-20	31.750	32.000	31.750	32.000	26.617	10,700
2023-04-19	32.000	32.000	31.750	32.000	26.617	3,401
2023-04-18	31.750	32.000	31.500	32.000	26.617	5,321
2023-04-17	31.250	31.750	31.250	31.750	26.409	8,107
2023-04-12	31.750	31.750	31.500	31.500	26.201	13,500
2023-04-11	31.500	31.750	31.500	31.500	26.201	3,350
2023-04-10	31.500	31.750	31.250	31.500	26.201	1,803
2023-04-07	31.500	31.750	31.500	31.500	26.201	5,101
2023-04-05	31.750	32.000	31.250	31.750	26.409	11,901
2023-04-04	31.750	31.750	31.500	31.500	26.201	15,154
2023-04-03	31.750	31.750	31.500	31.500	26.201	7,102
2023-03-31	31.750	31.750	31.500	31.500	26.201	1,602
2023-03-30	31.750	32.000	31.500	32.000	26.617	6,715
2023-03-29	31.750	31.750	31.750	31.750	26.409	400
2023-03-28	31.500	32.000	31.500	31.500	26.201	5,200
2023-03-27	31.500	31.500	31.250	31.500	26.201	8,900
2023-03-24	31.500	31.500	31.000	31.500	26.201	19,800
2023-03-23	31.250	31.500	31.250	31.500	26.201	1,611
2023-03-22	31.250	31.500	31.250	31.500	26.201	7,301
2023-03-21	31.500	31.500	31.500	31.500	26.201	4,906
2023-03-20	31.500	31.750	31.000	31.500	26.201	32,206
2023-03-17	31.500	31.500	31.000	31.500	26.201	20,000
2023-03-16	30.750	31.000	30.500	31.000	25.785	32,700
2023-03-15	30.500	31.000	30.500	31.000	25.785	29,602
2023-03-14	30.500	30.750	30.500	30.500	25.369	11,395
2023-03-13	31.000	31.250	30.750	30.750	25.577	18,900
2023-03-10	31.250	31.250	30.750	31.250	25.993	39,101
2023-03-09	31.250	31.250	31.000	31.250	25.993	12,419
2023-03-08	31.250	31.250	31.000	31.000	25.785	22,095
2023-03-07	31.000	31.250	31.000	31.250	25.993	3,117
2023-03-03	31.250	31.250	30.750	31.000	25.785	24,801
2023-03-02	31.250	31.250	31.250	31.250	25.993	7,307
2023-03-01	31.250	31.250	31.000	31.000	25.785	1,102
2023-02-28	31.250	31.500	31.000	31.000	25.785	53,008
2023-02-27	31.000	31.250	30.250	31.250	25.993	18,402
2023-02-24	30.750	31.000	30.500	30.500	25.369	12,404
2023-02-23	31.000	31.000	31.000	31.000	25.785	3,506
2023-02-22	30.750	31.250	30.750	31.000	25.785	7,307
2023-02-21	30.750	30.750	30.750	30.750	25.577	1,510
2023-02-20	30.750	31.000	30.750	30.750	25.577	7,406
2023-02-17	30.750	30.750	30.750	30.750	25.577	600
2023-02-16	30.750	30.750	30.500	30.750	25.577	1,400
2023-02-15	30.750	31.000	30.750	30.750	25.577	2,364
2023-02-14	30.750	31.000	30.500	30.750	25.577	12,990
2023-02-13	30.500	30.750	30.250	30.500	25.369	16,060
2023-02-10	30.500	30.750	30.500	30.500	25.369	5,200
2023-02-09	30.500	30.500	30.250	30.500	25.369	10,000
2023-02-08	30.500	31.000	30.500	30.500	25.369	12,740
2023-02-07	30.250	30.750	30.250	30.500	25.369	2,110
2023-02-06	30.250	30.750	30.250	30.500	25.369	34,851
2023-02-03	30.500	30.500	30.250	30.500	25.369	9,200
2023-02-02	30.500	30.500	30.250	30.500	25.369	1,751

← NewerPage 15 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.