Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.250	28.500	28.250	28.500	23.706	5,911
2022-08-08	28.500	28.500	28.250	28.250	23.498	1,400
2022-08-05	28.500	28.750	28.250	28.500	23.706	11,310
2022-08-04	28.250	28.500	28.250	28.500	23.706	7,400
2022-08-03	28.500	28.500	28.250	28.500	23.706	1,800
2022-08-02	28.500	28.750	28.500	28.500	23.706	7,404
2022-08-01	29.000	29.000	28.250	28.500	23.706	16,161
2022-07-27	28.250	28.750	28.250	28.500	23.706	5,200
2022-07-26	28.500	28.500	28.250	28.500	23.706	8,201
2022-07-25	28.500	28.500	28.250	28.500	23.706	2,201
2022-07-22	28.250	28.500	28.250	28.500	23.706	2,605
2022-07-21	28.250	28.250	28.250	28.250	23.498	1,400
2022-07-20	28.500	28.500	28.250	28.250	23.498	2,649
2022-07-19	28.500	28.500	28.250	28.500	23.706	2,651
2022-07-18	28.500	28.500	28.250	28.500	23.706	12,129
2022-07-15	28.000	28.500	28.000	28.500	23.706	6,950
2022-07-14	28.250	28.500	28.250	28.250	23.498	9,973
2022-07-12	28.250	28.500	28.250	28.500	23.706	2,102
2022-07-11	28.500	28.500	28.250	28.250	23.498	3,883
2022-07-08	28.500	28.500	28.250	28.500	23.706	22,005
2022-07-07	28.250	28.750	28.250	28.500	23.706	7,814
2022-07-06	28.250	28.250	28.000	28.000	23.290	5,201
2022-07-05	28.500	28.500	27.750	28.250	23.498	25,609
2022-07-04	28.000	28.250	28.000	28.250	23.498	5,025
2022-07-01	28.500	28.500	28.000	28.500	23.706	7,169
2022-06-30	28.500	28.750	28.000	28.500	23.706	6,303
2022-06-29	28.250	28.750	28.250	28.500	23.706	5,332
2022-06-28	29.000	29.000	28.250	28.250	23.498	7,402
2022-06-27	27.500	28.250	27.250	28.250	23.498	87,488
2022-06-24	27.750	27.750	27.250	27.500	22.874	51,702
2022-06-23	28.000	28.000	27.250	27.750	23.082	32,804
2022-06-22	28.000	28.250	27.500	27.750	23.082	26,200
2022-06-21	27.750	28.000	27.500	28.000	23.290	9,606
2022-06-20	27.500	27.750	27.500	27.750	23.082	27,506
2022-06-17	28.000	28.250	27.750	28.250	23.498	35,617
2022-06-16	28.250	28.250	27.750	28.250	23.498	83,538
2022-06-15	28.250	28.750	27.750	28.250	23.498	108,654
2022-06-14	28.250	28.500	28.000	28.250	23.498	185,435
2022-06-13	28.500	28.750	28.500	28.500	23.706	74,878
2022-06-10	28.750	29.000	28.500	28.750	23.914	14,817
2022-06-09	28.750	28.750	28.250	28.750	23.914	86,401
2022-06-08	28.750	29.000	28.750	28.750	23.914	34,523
2022-06-07	29.250	29.250	28.750	29.000	24.122	43,255
2022-06-06	29.000	29.250	28.750	29.000	24.122	39,037
2022-06-02	29.250	29.250	29.000	29.000	24.122	81,692
2022-06-01	29.250	29.250	29.000	29.000	24.122	73,947
2022-05-31	29.000	29.500	29.000	29.250	24.330	135,473
2022-05-30	29.250	29.250	29.000	29.000	24.122	66,600
2022-05-27	29.000	29.250	28.750	29.250	24.330	77,801
2022-05-26	29.000	29.500	29.000	29.000	24.122	74,110
2022-05-25	29.500	29.500	28.750	29.000	24.122	79,300
2022-05-24	29.000	29.500	29.000	29.250	24.330	95,799
2022-05-23	29.000	29.250	28.500	29.000	24.122	88,812
2022-05-20	29.000	29.500	29.000	29.000	24.122	99,600
2022-05-19	29.500	29.500	29.000	29.250	24.330	22,100
2022-05-18	29.250	29.500	29.000	29.500	24.538	64,500
2022-05-17	29.250	29.500	28.750	29.250	24.330	52,600
2022-05-13	28.750	29.250	28.750	29.250	24.330	75,900
2022-05-12	29.750	29.750	29.000	29.250	24.330	29,500
2022-05-11	29.250	29.500	29.250	29.250	24.330	8,900

← NewerPage 18 of 21 · 1,217 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.