Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.750	40.000	39.500	40.000	38.266	10,806
2026-01-19	40.000	40.000	39.500	39.750	38.027	12,849
2026-01-16	39.750	39.750	39.250	39.250	37.548	14,276
2026-01-15	39.000	39.750	39.000	39.750	38.027	1,831
2026-01-14	39.500	39.750	39.250	39.500	37.788	9,463
2026-01-13	39.250	39.500	38.750	39.500	37.788	15,510
2026-01-12	39.250	39.250	39.000	39.250	37.548	5,938
2026-01-09	39.250	39.500	39.000	39.250	37.548	11,232
2026-01-08	39.000	39.500	38.750	39.250	37.548	10,050
2026-01-07	39.750	39.750	38.750	39.000	37.309	15,515
2026-01-06	38.750	39.750	38.500	39.750	38.027	18,152
2026-01-05	39.000	39.000	38.500	38.750	37.070	11,434
2025-12-30	38.750	38.750	38.500	38.750	37.070	4,045
2025-12-29	38.500	38.750	38.500	38.750	37.070	4,529
2025-12-26	38.750	38.750	38.750	38.750	37.070	2,056
2025-12-25	38.750	38.750	38.500	38.750	37.070	4,846
2025-12-24	38.750	39.000	38.750	38.750	37.070	1,651
2025-12-23	39.000	39.000	38.500	38.750	37.070	9,655
2025-12-22	38.750	39.000	38.500	39.000	37.309	22,197
2025-12-19	38.750	38.750	38.500	38.750	37.070	2,684
2025-12-18	38.500	38.750	38.500	38.750	37.070	5,312
2025-12-17	38.500	38.750	38.500	38.750	37.070	6,203
2025-12-16	38.500	38.500	38.500	38.500	36.831	5,956
2025-12-15	38.250	38.500	38.250	38.500	36.831	4,808
2025-12-12	38.750	38.750	38.250	38.250	36.592	8,501
2025-12-11	38.500	38.500	38.250	38.250	36.592	2,053
2025-12-09	38.500	38.500	38.000	38.500	36.831	8,704
2025-12-08	38.500	38.500	37.750	38.500	36.831	3,743
2025-12-04	38.750	38.750	38.500	38.500	36.831	2,748
2025-12-03	38.500	38.750	38.250	38.750	37.070	11,740
2025-12-02	38.500	38.750	38.500	38.500	36.831	5,731
2025-12-01	38.500	38.750	38.250	38.500	36.831	3,702
2025-11-28	38.250	38.750	38.250	38.500	36.831	10,175
2025-11-27	38.000	38.250	38.000	38.250	36.592	509
2025-11-26	38.250	38.250	38.000	38.000	36.353	1,110
2025-11-25	38.500	38.500	38.000	38.250	36.592	3,928
2025-11-24	38.250	38.500	38.000	38.500	36.831	4,501
2025-11-21	38.000	38.500	38.000	38.250	36.592	5,900
2025-11-20	38.250	38.250	38.000	38.000	36.353	2,109
2025-11-19	38.000	38.250	38.000	38.250	36.592	2,502
2025-11-18	38.000	38.250	38.000	38.000	36.353	5,502
2025-11-17	38.000	38.000	37.750	38.000	36.353	12,779
2025-11-14	38.250	38.250	37.750	38.000	36.353	26,438
2025-11-13	38.500	38.750	37.750	38.250	36.592	5,406
2025-11-12	38.000	38.750	37.750	38.750	37.070	4,667
2025-11-11	38.000	38.500	38.000	38.250	36.592	2,397
2025-11-10	38.750	38.750	37.750	38.000	36.353	5,506
2025-11-07	38.250	38.250	37.750	37.750	36.113	6,280
2025-11-06	38.000	38.250	37.750	37.750	36.113	6,233
2025-11-05	37.750	38.000	37.750	38.000	36.353	5,877
2025-11-04	38.500	38.500	37.750	37.750	36.113	6,658
2025-11-03	38.000	38.250	37.750	38.250	36.592	1,398
2025-10-31	37.750	38.250	37.750	38.000	36.353	11,421
2025-10-30	38.000	38.000	37.750	37.750	36.113	7,886
2025-10-29	37.750	38.000	37.500	37.750	36.113	8,928
2025-10-28	38.000	38.000	37.750	37.750	36.113	2,061
2025-10-27	37.750	38.000	37.750	38.000	36.353	3,408
2025-10-24	38.250	38.500	38.250	38.250	36.592	6,728
2025-10-22	39.000	39.000	37.750	38.000	36.353	16,547
2025-10-21	37.750	39.000	37.750	38.750	37.070	40,650

← NewerPage 4 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.