Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	30.500	31.000	30.500	30.500	25.369	3,702
2023-01-31	31.000	31.000	30.750	30.750	25.577	2,401
2023-01-30	30.750	31.000	30.750	30.750	25.577	5,914
2023-01-27	31.000	31.250	30.750	30.750	25.577	7,233
2023-01-26	31.250	31.250	30.750	31.250	25.993	5,350
2023-01-25	30.750	31.500	30.750	31.250	25.993	27,778
2023-01-24	30.500	30.750	30.500	30.750	25.577	2,655
2023-01-23	31.000	31.000	30.500	30.500	25.369	1,834
2023-01-20	30.750	31.000	30.500	30.750	25.577	10,400
2023-01-19	30.750	30.750	30.500	30.750	25.577	2,361
2023-01-18	31.000	31.000	30.500	30.500	25.369	31,801
2023-01-17	30.750	31.000	30.750	30.750	25.577	4,504
2023-01-16	31.000	31.000	30.500	31.000	25.785	1,267
2023-01-13	30.500	31.000	30.500	31.000	25.785	11,008
2023-01-12	30.750	30.750	30.500	30.750	25.577	9,305
2023-01-11	30.750	30.750	30.500	30.750	25.577	6,721
2023-01-10	31.000	31.000	30.250	30.250	25.161	6,495
2023-01-09	30.500	31.000	30.000	30.500	25.369	24,940
2023-01-06	29.750	30.000	29.750	30.000	24.953	12,251
2023-01-05	29.250	29.750	29.250	29.750	24.746	37,410
2023-01-04	29.500	29.500	29.000	29.250	24.330	12,424
2023-01-03	29.000	29.750	29.000	29.750	24.746	25,453
2022-12-30	29.000	29.000	28.750	29.000	24.122	14,306
2022-12-29	28.750	29.250	28.750	29.000	24.122	5,100
2022-12-28	29.250	29.250	28.750	29.250	24.330	3,607
2022-12-27	29.250	29.250	28.750	29.000	24.122	7,500
2022-12-26	29.250	29.750	29.000	29.000	24.122	4,750
2022-12-23	29.500	29.500	29.000	29.250	24.330	2,713
2022-12-22	29.000	29.500	29.000	29.500	24.538	8,200
2022-12-21	29.000	29.000	28.750	28.750	23.914	1,385
2022-12-20	29.000	29.000	29.000	29.000	24.122	5,604
2022-12-19	28.750	29.250	28.750	29.000	24.122	692
2022-12-16	29.000	29.000	28.750	28.750	23.914	2,615
2022-12-15	29.000	29.000	28.750	29.000	24.122	7,200
2022-12-14	29.000	29.000	28.750	29.000	24.122	3,426
2022-12-13	29.000	29.000	28.500	28.750	23.914	14,200
2022-12-09	29.000	29.000	29.000	29.000	24.122	100
2022-12-08	28.750	28.750	28.750	28.750	23.914	10,300
2022-12-07	29.000	29.000	28.750	28.750	23.914	833
2022-12-06	28.750	29.250	28.750	29.250	24.330	7,811
2022-12-02	28.750	29.000	28.750	28.750	23.914	7,609
2022-12-01	28.750	29.250	28.500	28.500	23.706	9,800
2022-11-30	28.750	29.000	28.500	29.000	24.122	14,601
2022-11-29	29.000	29.000	28.750	29.000	24.122	3,200
2022-11-28	29.000	29.000	28.750	29.000	24.122	8,504
2022-11-25	29.000	29.000	28.750	29.000	24.122	3,401
2022-11-24	29.250	29.250	29.000	29.000	24.122	1,300
2022-11-23	29.000	29.250	29.000	29.250	24.330	2,325
2022-11-22	29.000	29.250	29.000	29.000	24.122	10,803
2022-11-21	28.750	29.000	28.750	29.000	24.122	7,401
2022-11-18	29.000	29.250	28.750	28.750	23.914	8,610
2022-11-17	28.750	29.000	28.750	29.000	24.122	2,901
2022-11-16	28.750	29.000	28.750	28.750	23.914	2,027
2022-11-15	29.250	29.500	28.750	28.750	23.914	21,914
2022-11-14	28.500	29.250	28.250	29.250	24.330	56,405
2022-11-11	29.000	29.000	28.250	29.000	24.122	3,203
2022-11-10	28.500	29.250	28.500	28.500	23.706	10,600
2022-11-09	28.750	29.000	28.750	28.750	23.914	3,210
2022-11-08	29.000	29.000	28.500	28.750	23.914	55,242
2022-11-07	29.000	29.000	28.750	28.750	23.914	11,251

← NewerPage 16 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.