Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	40.750	41.000	40.750	41.000	41.000	4,425
2026-07-17	41.000	41.250	40.750	40.750	40.750	12,505
2026-07-16	41.250	41.250	41.000	41.250	41.250	12,052
2026-07-15	41.000	41.250	41.000	41.000	41.000	8,901
2026-07-14	41.000	41.500	40.750	41.000	41.000	34,037
2026-07-13	41.000	41.250	41.000	41.000	41.000	3,643
2026-07-10	41.250	41.250	41.000	41.250	41.250	5,473
2026-07-09	40.750	41.250	40.750	41.250	41.250	18,778
2026-07-08	40.750	41.250	40.750	41.250	41.250	3,032
2026-07-07	41.250	41.250	40.750	40.750	40.750	23,206
2026-07-06	41.250	41.250	41.000	41.250	41.250	3,724
2026-07-03	40.750	41.250	40.750	41.000	41.000	34,403
2026-07-02	40.500	41.000	40.250	41.000	41.000	3,746
2026-07-01	40.500	40.750	40.250	40.500	40.500	15,473
2026-06-30	40.750	40.750	40.250	40.750	40.750	5,486
2026-06-29	41.000	41.000	40.250	40.750	40.750	3,621
2026-06-26	40.500	41.000	40.500	41.000	41.000	14,428
2026-06-25	40.750	40.750	40.500	40.500	40.500	4,527
2026-06-24	40.250	40.750	40.250	40.750	40.750	3,823
2026-06-23	40.750	40.750	40.500	40.500	40.500	9,358
2026-06-22	41.500	41.500	40.750	41.000	41.000	5,473
2026-06-19	40.750	41.000	40.750	40.750	40.750	1,805
2026-06-18	41.250	41.250	40.750	41.000	41.000	5,253
2026-06-17	41.000	41.000	40.750	41.000	41.000	4,203
2026-06-16	41.250	41.500	41.000	41.000	41.000	3,313
2026-06-15	41.500	41.750	40.750	41.250	41.250	9,446
2026-06-12	41.250	41.500	41.000	41.500	41.500	6,109
2026-06-11	41.000	41.250	40.500	40.500	40.500	3,713
2026-06-10	41.000	41.500	40.500	40.500	40.500	13,257
2026-06-09	40.750	41.500	40.750	41.000	41.000	6,604
2026-06-08	40.500	41.250	40.250	41.250	41.250	6,067
2026-06-05	41.000	41.250	41.000	41.000	41.000	5,130
2026-06-04	40.500	41.000	40.000	40.500	40.500	26,350
2026-06-02	40.750	40.750	40.250	40.750	40.750	4,457
2026-05-29	40.500	40.750	40.250	40.750	40.750	5,513
2026-05-28	40.250	40.250	40.000	40.250	40.250	11,031
2026-05-27	40.250	40.750	40.000	40.250	40.250	7,902
2026-05-26	40.500	40.500	40.500	40.500	40.500	5,379
2026-05-25	40.500	41.000	40.250	40.500	40.500	40,779
2026-05-22	40.750	40.750	40.500	40.500	40.500	6,049
2026-05-21	40.500	40.750	40.250	40.750	40.750	22,315
2026-05-20	40.750	40.750	40.500	40.500	40.500	2,701
2026-05-19	40.250	40.750	40.250	40.750	40.750	3,117
2026-05-18	40.500	40.500	40.250	40.500	40.500	9,556
2026-05-15	40.250	40.500	40.250	40.500	40.500	11,677
2026-05-14	40.500	40.500	40.250	40.250	40.250	3,570
2026-05-13	41.000	41.000	40.000	40.500	40.500	4,741
2026-05-12	40.750	40.750	40.250	40.750	40.750	5,498
2026-05-11	40.500	40.750	40.250	40.750	40.750	21,016
2026-05-08	40.500	40.500	40.250	40.500	40.500	6,088
2026-05-07	40.500	40.750	40.500	40.500	40.500	11,461
2026-05-06	40.250	41.000	40.000	40.250	40.250	16,168
2026-05-05	41.250	41.250	40.000	40.250	40.250	56,276
2026-04-30	40.000	41.250	39.750	40.000	40.000	26,441
2026-04-29	41.500	41.750	41.500	41.750	39.940	18,044
2026-04-28	41.250	41.750	41.250	41.500	39.701	37,912
2026-04-27	41.500	41.500	41.250	41.500	39.701	8,225
2026-04-24	41.000	41.500	41.000	41.500	39.701	2,067
2026-04-23	41.500	41.500	41.250	41.250	39.462	4,215
2026-04-22	41.500	41.500	41.250	41.250	39.462	2,926

← NewerPage 2 of 5 · 241 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.