Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	32.500	32.500	31.750	32.500	25.603	11,100
2022-02-03	31.750	32.500	31.750	32.500	25.603	7,100
2022-02-02	32.000	32.250	31.500	32.250	25.406	2,400
2022-02-01	32.000	32.250	32.000	32.250	25.406	2,200
2022-01-31	32.250	32.250	31.750	32.000	25.209	4,000
2022-01-28	32.000	32.000	31.500	32.000	25.209	3,300
2022-01-27	32.250	32.250	32.000	32.000	25.209	5,900
2022-01-26	31.750	32.000	31.750	32.000	25.209	5,400
2022-01-25	31.000	31.750	31.000	31.750	25.012	8,400
2022-01-24	31.500	31.500	31.250	31.250	24.618	2,800
2022-01-21	31.250	31.500	31.250	31.500	24.815	1,000
2022-01-20	31.000	31.500	31.000	31.500	24.815	1,900
2022-01-19	31.000	31.500	31.000	31.500	24.815	7,400
2022-01-18	31.250	31.250	30.750	31.250	24.618	9,500
2022-01-17	31.500	31.750	31.500	31.500	24.815	1,900
2022-01-14	31.500	31.500	31.500	31.500	24.815	2,200
2022-01-13	31.750	31.750	31.500	31.500	24.815	1,200
2022-01-12	31.500	31.500	31.000	31.500	24.815	4,800
2022-01-11	31.750	31.750	30.750	31.500	24.815	2,400
2022-01-10	30.750	31.750	30.750	31.750	25.012	6,400
2022-01-07	31.000	31.750	31.000	31.250	24.618	1,200
2022-01-06	31.750	31.750	31.500	31.500	24.815	400
2022-01-05	31.500	31.500	30.750	31.500	24.815	23,200
2022-01-04	32.000	32.000	31.250	31.250	24.618	8,300
2021-12-30	31.500	32.000	31.500	32.000	25.209	1,500
2021-12-29	31.750	31.750	31.500	31.500	24.815	1,300
2021-12-28	31.250	31.500	31.250	31.250	24.618	2,500
2021-12-27	30.750	31.250	30.750	31.250	24.618	3,300
2021-12-24	31.250	31.500	31.250	31.500	24.815	5,600
2021-12-23	31.500	31.500	31.500	31.500	24.815	3,900
2021-12-22	31.000	31.500	31.000	31.500	24.815	4,400
2021-12-21	31.500	31.500	31.000	31.000	24.421	2,100
2021-12-20	31.500	31.750	31.000	31.000	24.421	6,100
2021-12-17	31.750	31.750	31.500	31.500	24.815	600
2021-12-16	31.500	31.500	31.500	31.500	24.815	4,200
2021-12-15	31.500	31.750	31.500	31.500	24.815	55,200
2021-12-14	31.500	31.750	31.500	31.750	25.012	2,700
2021-12-13	31.500	31.750	31.250	31.750	25.012	6,600
2021-12-09	31.500	31.500	31.500	31.500	24.815	1,800
2021-12-08	31.250	32.000	31.250	32.000	25.209	4,500
2021-12-07	31.500	31.750	31.250	31.750	25.012	1,700
2021-12-03	31.750	32.000	31.250	31.500	24.815	13,500
2021-12-02	30.750	31.750	30.750	31.500	24.815	7,400
2021-12-01	31.000	31.000	29.000	30.750	24.224	35,000
2021-11-30	31.000	31.250	30.750	30.750	24.224	1,100
2021-11-29	30.750	31.250	30.500	31.000	24.421	2,400
2021-11-26	31.250	31.250	30.500	30.500	24.028	35,600
2021-11-25	31.250	31.250	30.750	31.000	24.421	4,600
2021-11-24	31.500	32.250	31.250	31.250	24.618	19,900
2021-11-23	31.000	31.250	31.000	31.250	24.618	1,700
2021-11-22	31.500	31.500	30.250	31.250	24.618	10,700
2021-11-19	31.250	31.750	31.250	31.250	24.618	35,100
2021-11-18	30.750	31.500	30.750	31.000	24.421	15,700
2021-11-17	31.000	31.250	31.000	31.000	24.421	9,500
2021-11-16	31.000	31.500	31.000	31.250	24.618	12,100
2021-11-15	32.000	32.000	31.250	31.250	24.618	11,400
2021-11-12	30.750	31.500	30.750	31.000	24.421	14,900
2021-11-11	30.750	30.750	30.750	30.750	24.224	1,000
2021-11-10	31.000	31.500	31.000	31.000	24.421	4,800
2021-11-09	31.250	31.250	31.000	31.000	24.421	38,400

← NewerPage 20 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.