Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	29.750	29.750	29.000	29.500	24.538	42,600
2022-05-09	29.000	29.500	28.750	29.500	24.538	43,500
2022-05-06	30.000	30.000	29.000	29.250	24.330	158,700
2022-05-05	31.250	31.250	29.750	30.000	24.953	42,500
2022-05-03	30.000	30.500	29.750	30.250	25.161	190,200
2022-04-29	31.500	32.500	31.000	32.500	25.603	237,800
2022-04-28	31.250	31.500	31.250	31.500	24.815	33,300
2022-04-27	31.500	31.500	31.000	31.250	24.618	53,500
2022-04-26	31.500	31.500	31.000	31.250	24.618	179,500
2022-04-25	31.500	31.750	31.000	31.250	24.618	94,800
2022-04-22	31.500	31.750	31.000	31.250	24.618	86,800
2022-04-21	31.500	31.500	31.000	31.500	24.815	113,300
2022-04-20	31.750	31.750	31.000	31.250	24.618	94,500
2022-04-19	32.000	32.500	31.000	31.750	25.012	107,700
2022-04-18	31.250	32.000	31.250	32.000	25.209	85,100
2022-04-12	31.250	31.250	30.750	31.250	24.618	51,200
2022-04-11	31.250	31.250	30.750	31.250	24.618	69,200
2022-04-08	31.250	31.250	31.000	31.000	24.421	88,600
2022-04-07	31.250	31.500	31.000	31.250	24.618	41,300
2022-04-05	31.750	31.750	31.000	31.250	24.618	39,700
2022-04-04	31.750	31.750	31.000	31.500	24.815	77,500
2022-04-01	31.000	31.500	31.000	31.000	24.421	54,600
2022-03-31	31.250	31.250	30.500	30.750	24.224	74,500
2022-03-30	31.500	32.000	31.000	31.250	24.618	62,500
2022-03-29	31.250	31.500	31.000	31.500	24.815	150,400
2022-03-28	31.500	31.750	31.500	31.500	24.815	13,000
2022-03-25	32.000	32.000	31.500	31.500	24.815	38,900
2022-03-24	31.750	32.500	31.750	31.750	25.012	13,600
2022-03-23	31.500	32.000	31.500	32.000	25.209	4,800
2022-03-22	32.250	32.750	31.000	31.500	24.815	42,900
2022-03-21	31.500	32.000	31.250	32.000	25.209	32,100
2022-03-18	31.750	31.750	31.250	31.500	24.815	22,700
2022-03-17	31.500	32.000	31.500	31.500	24.815	4,400
2022-03-16	31.000	31.250	31.000	31.250	24.618	12,000
2022-03-15	31.000	31.000	30.750	31.000	24.421	13,500
2022-03-14	31.500	31.750	31.000	31.250	24.618	34,500
2022-03-11	30.250	31.000	30.250	31.000	24.421	27,000
2022-03-10	31.250	31.250	31.000	31.000	24.421	9,600
2022-03-09	31.500	31.500	31.000	31.000	24.421	22,100
2022-03-08	31.000	31.500	30.250	31.000	24.421	55,600
2022-03-07	31.500	32.000	30.250	31.250	24.618	35,000
2022-03-04	32.000	32.250	31.500	31.500	24.815	31,600
2022-03-03	31.250	32.000	31.250	32.000	25.209	6,800
2022-03-02	31.750	31.750	31.750	31.750	25.012	26,900
2022-03-01	32.500	32.500	32.000	32.000	25.209	3,400
2022-02-28	32.500	32.500	32.500	32.500	25.603	2,500
2022-02-25	32.750	32.750	31.750	32.500	25.603	4,400
2022-02-24	32.000	32.000	31.750	32.000	25.209	11,600
2022-02-23	32.000	32.500	32.000	32.000	25.209	3,700
2022-02-22	32.000	32.250	32.000	32.000	25.209	4,200
2022-02-21	31.500	32.250	31.500	32.000	25.209	2,500
2022-02-18	32.500	32.500	32.500	32.500	25.603	500
2022-02-17	32.500	32.500	32.250	32.500	25.603	3,600
2022-02-15	32.500	32.500	32.500	32.500	25.603	3,200
2022-02-14	32.000	32.500	32.000	32.250	25.406	5,200
2022-02-11	32.250	32.250	32.250	32.250	25.406	1,300
2022-02-10	32.250	32.250	32.000	32.000	25.209	900
2022-02-09	32.250	32.500	32.000	32.000	25.209	4,300
2022-02-08	32.250	32.250	32.000	32.250	25.406	5,700
2022-02-07	31.750	31.750	31.750	31.750	25.012	400

← NewerPage 19 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.