Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	41.500	41.500	41.000	41.250	39.462	6,245
2026-04-20	41.000	41.000	41.000	41.000	39.223	456
2026-04-17	41.250	41.500	41.250	41.500	39.701	6,110
2026-04-16	41.500	41.500	41.250	41.250	39.462	3,634
2026-04-10	41.000	41.500	41.000	41.500	39.701	2,538
2026-04-09	40.750	41.500	40.750	41.000	39.223	1,125
2026-04-08	40.750	41.000	40.500	40.750	38.983	5,236
2026-04-07	41.000	41.500	40.750	40.750	38.983	6,988
2026-04-03	41.250	41.250	41.000	41.000	39.223	593
2026-04-02	40.500	41.000	40.500	40.750	38.983	30,661
2026-04-01	41.250	41.750	41.250	41.250	39.462	4,859
2026-03-31	41.750	41.750	41.250	41.250	39.462	1,613
2026-03-30	41.750	41.750	41.250	41.500	39.701	8,480
2026-03-27	41.500	41.500	41.250	41.500	39.701	1,279
2026-03-26	40.750	41.500	40.750	41.500	39.701	2,353
2026-03-25	41.500	41.500	41.500	41.500	39.701	1,872
2026-03-24	40.750	41.500	40.750	41.500	39.701	1,860
2026-03-23	41.000	41.500	40.750	40.750	38.983	15,350
2026-03-20	41.500	41.500	40.750	41.000	39.223	7,625
2026-03-19	41.750	41.750	41.500	41.500	39.701	1,504
2026-03-18	41.000	41.500	41.000	41.500	39.701	3,840
2026-03-17	40.750	41.250	40.750	41.250	39.462	3,981
2026-03-16	41.500	41.500	41.250	41.250	39.462	1,349
2026-03-13	41.250	41.750	41.250	41.250	39.462	2,917
2026-03-12	41.750	41.750	41.000	41.000	39.223	5,171
2026-03-11	40.750	41.750	40.750	41.000	39.223	10,604
2026-03-10	42.000	42.000	41.250	41.750	39.940	28,475
2026-03-09	40.250	40.500	39.000	40.250	38.505	5,044
2026-03-06	40.000	40.500	40.000	40.500	38.744	1,021
2026-03-05	39.750	40.750	39.750	40.000	38.266	12,856
2026-03-04	40.000	40.000	39.000	39.500	37.788	40,913
2026-03-02	41.250	41.250	40.250	40.250	38.505	29,039
2026-02-27	41.500	41.500	40.750	41.500	39.701	7,273
2026-02-26	40.250	41.500	40.250	41.500	39.701	2,943
2026-02-25	41.250	41.250	40.250	40.250	38.505	11,859
2026-02-24	41.000	41.250	41.000	41.250	39.462	10,566
2026-02-23	41.000	41.000	40.500	40.750	38.983	5,883
2026-02-20	40.750	40.750	40.250	40.250	38.505	12,892
2026-02-19	40.000	40.750	40.000	40.500	38.744	20,182
2026-02-18	40.250	40.250	40.000	40.250	38.505	32,167
2026-02-17	40.250	40.750	40.250	40.250	38.505	15,225
2026-02-16	40.750	40.750	40.250	40.250	38.505	5,290
2026-02-13	40.750	40.750	40.500	40.500	38.744	13,730
2026-02-12	40.750	40.750	40.250	40.750	38.983	5,273
2026-02-11	40.750	40.750	40.500	40.750	38.983	22,744
2026-02-10	40.750	40.750	40.500	40.500	38.744	1,299
2026-02-09	40.250	40.250	40.000	40.000	38.266	16,441
2026-02-06	40.000	40.250	40.000	40.250	38.505	1,494
2026-02-05	39.750	40.000	39.750	40.000	38.266	10,903
2026-02-04	40.250	40.500	39.750	40.000	38.266	25,160
2026-02-03	40.750	40.750	39.500	40.750	38.983	43,573
2026-02-02	40.250	40.500	40.250	40.500	38.744	8,669
2026-01-30	40.500	40.500	39.750	40.000	38.266	9,623
2026-01-29	39.750	40.500	39.750	40.500	38.744	10,829
2026-01-28	40.500	40.500	40.000	40.250	38.505	31,916
2026-01-27	40.250	40.500	40.000	40.500	38.744	18,981
2026-01-26	39.750	40.500	39.750	40.250	38.505	16,222
2026-01-23	39.500	40.250	39.500	40.250	38.505	6,934
2026-01-22	40.000	40.000	38.750	39.500	37.788	14,929
2026-01-21	39.750	40.000	39.500	40.000	38.266	4,083

← NewerPage 3 of 21 · 1,212 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.