Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.750	29.000	28.750	29.000	24.122	6,607
2022-11-03	28.750	29.000	28.750	28.750	23.914	2,677
2022-11-02	28.500	28.750	28.500	28.750	23.914	5,105
2022-11-01	28.000	28.750	28.000	28.750	23.914	10,407
2022-10-31	28.750	28.750	28.250	28.500	23.706	3,888
2022-10-28	28.500	28.500	28.500	28.500	23.706	100
2022-10-27	28.500	28.500	28.000	28.250	23.498	1,403
2022-10-26	28.250	28.250	28.000	28.250	23.498	1,250
2022-10-25	28.250	28.500	27.750	28.250	23.498	17,950
2022-10-21	28.500	28.500	27.750	28.000	23.290	35,016
2022-10-20	28.250	28.500	28.000	28.500	23.706	4,600
2022-10-19	28.750	28.750	28.000	28.500	23.706	6,451
2022-10-18	29.250	29.250	28.000	28.500	23.706	17,100
2022-10-17	28.500	28.750	28.250	28.500	23.706	12,581
2022-10-12	28.250	28.500	28.250	28.500	23.706	9,894
2022-10-11	28.750	28.750	28.250	28.500	23.706	9,797
2022-10-10	28.500	28.750	28.500	28.750	23.914	2,000
2022-10-07	28.750	28.750	28.500	28.750	23.914	3,700
2022-10-06	28.500	28.500	28.500	28.500	23.706	700
2022-10-05	28.500	28.500	28.500	28.500	23.706	7,006
2022-10-04	28.750	28.750	28.750	28.750	23.914	1,925
2022-10-03	28.250	28.500	28.250	28.500	23.706	2,354
2022-09-30	28.750	28.750	28.500	28.750	23.914	2,000
2022-09-29	28.000	29.750	28.000	28.500	23.706	7,900
2022-09-28	28.500	28.500	28.250	28.500	23.706	6,600
2022-09-27	28.750	28.750	28.250	28.250	23.498	14,300
2022-09-26	28.750	28.750	28.500	28.750	23.914	4,401
2022-09-23	28.500	28.750	28.500	28.750	23.914	1,400
2022-09-22	28.750	28.750	28.500	28.750	23.914	3,401
2022-09-21	28.750	28.750	28.500	28.750	23.914	3,412
2022-09-20	28.750	29.000	28.750	29.000	24.122	2,800
2022-09-19	28.750	28.750	28.500	28.750	23.914	704
2022-09-16	28.750	28.750	28.500	28.750	23.914	7,108
2022-09-15	28.750	28.750	28.750	28.750	23.914	3,295
2022-09-14	28.750	29.000	28.500	29.000	24.122	3,701
2022-09-13	28.750	28.750	28.500	28.750	23.914	5,500
2022-09-12	28.750	28.750	28.500	28.750	23.914	1,051
2022-09-09	28.750	28.750	28.500	28.750	23.914	900
2022-09-08	28.750	29.000	28.750	28.750	23.914	4,741
2022-09-07	28.750	28.750	28.750	28.750	23.914	2,804
2022-09-06	28.750	28.750	28.500	28.500	23.706	2,228
2022-09-05	29.000	29.000	28.500	28.500	23.706	5,063
2022-09-02	28.500	28.750	28.250	28.750	23.914	23,493
2022-09-01	28.750	28.750	28.250	28.750	23.914	2,994
2022-08-31	28.500	28.750	28.500	28.500	23.706	3,851
2022-08-30	28.750	28.750	28.500	28.500	23.706	801
2022-08-29	28.750	29.000	28.750	28.750	23.914	759
2022-08-26	29.000	29.000	28.750	28.750	23.914	11,804
2022-08-25	28.500	28.750	28.500	28.750	23.914	10,301
2022-08-24	28.500	28.750	28.500	28.750	23.914	15,500
2022-08-23	28.750	28.750	28.500	28.500	23.706	11,620
2022-08-22	28.500	28.750	28.500	28.750	23.914	2,715
2022-08-19	28.750	29.000	28.500	28.750	23.914	7,215
2022-08-18	28.750	28.750	28.750	28.750	23.914	8,608
2022-08-17	28.500	28.750	28.500	28.750	23.914	4,301
2022-08-16	28.750	29.000	28.500	28.750	23.914	5,102
2022-08-15	28.750	29.000	28.500	28.750	23.914	6,710
2022-08-11	28.500	28.750	28.250	28.500	23.706	7,600
2022-08-10	28.500	28.500	28.500	28.500	23.706	1,107
2022-08-09	28.250	28.500	28.250	28.500	23.706	5,911

← NewerPage 17 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.