Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	37.500	37.750	37.500	37.750	36.113	4,358
2025-10-17	37.750	38.000	37.500	37.750	36.113	9,722
2025-10-16	37.750	38.000	37.750	37.750	36.113	3,035
2025-10-15	38.000	38.000	37.250	37.250	35.635	9,507
2025-10-14	37.750	38.000	37.500	38.000	36.353	21,106
2025-10-10	37.500	37.750	37.250	37.750	36.113	4,923
2025-10-09	37.250	37.750	37.250	37.750	36.113	7,583
2025-10-08	37.500	37.500	37.500	37.500	35.874	10,286
2025-10-07	37.500	37.750	37.500	37.500	35.874	3,845
2025-10-06	38.000	38.000	37.500	37.500	35.874	4,984
2025-10-03	37.750	38.000	37.750	38.000	36.353	1,955
2025-10-02	38.000	38.000	37.000	37.750	36.113	45,974
2025-10-01	38.500	38.500	37.750	38.250	36.592	37,987
2025-09-30	38.000	38.000	37.750	37.750	36.113	8,816
2025-09-29	37.500	38.000	37.500	38.000	36.353	13,253
2025-09-26	37.750	37.750	37.500	37.500	35.874	10,860
2025-09-25	37.750	37.750	37.500	37.500	35.874	12,170
2025-09-24	37.750	38.000	37.500	37.500	35.874	13,575
2025-09-23	37.750	37.750	37.500	37.500	35.874	10,250
2025-09-22	38.000	38.000	37.750	37.750	36.113	5,504
2025-09-19	38.000	38.000	38.000	38.000	36.353	1,105
2025-09-18	37.750	38.000	37.500	37.750	36.113	5,607
2025-09-17	37.500	38.000	37.500	37.750	36.113	3,336
2025-09-16	37.750	38.000	37.750	37.750	36.113	6,764
2025-09-15	38.250	38.250	37.750	37.750	36.113	6,256
2025-09-12	37.750	38.000	37.500	38.000	36.353	2,941
2025-09-11	38.000	38.000	37.500	37.500	35.874	5,930
2025-09-10	37.250	37.750	37.250	37.750	36.113	3,901
2025-09-09	37.500	37.750	37.250	37.250	35.635	3,533
2025-09-08	37.750	37.750	37.250	37.250	35.635	2,866
2025-09-05	37.500	37.500	37.250	37.500	35.874	2,535
2025-09-04	37.250	37.500	37.250	37.250	35.635	5,634
2025-09-03	37.250	37.500	37.250	37.250	35.635	3,293
2025-09-02	37.000	37.500	37.000	37.250	35.635	4,123
2025-09-01	37.250	37.500	36.750	37.000	35.396	47,016
2025-08-29	37.750	37.750	37.250	37.500	35.874	6,714
2025-08-28	37.500	37.500	37.250	37.500	35.874	6,954
2025-08-27	37.500	37.750	37.250	37.500	35.874	9,318
2025-08-26	37.500	37.750	37.500	37.750	36.113	577
2025-08-25	37.250	37.750	37.250	37.750	36.113	5,504
2025-08-22	37.500	37.750	37.500	37.750	36.113	2,427
2025-08-21	37.500	37.750	37.500	37.750	36.113	1,037
2025-08-20	37.750	37.750	37.500	37.750	36.113	20,761
2025-08-19	37.500	37.750	37.500	37.500	35.874	3,453
2025-08-18	38.000	38.000	37.750	37.750	36.113	4,801
2025-08-15	38.000	38.000	37.500	38.000	36.353	47,654
2025-08-14	38.000	38.000	37.750	37.750	36.113	8,643
2025-08-13	38.000	38.000	37.750	38.000	36.353	13,237
2025-08-08	38.000	38.000	37.750	38.000	36.353	68,958
2025-08-07	37.750	38.000	37.750	38.000	36.353	12,746
2025-08-06	38.000	38.000	37.500	38.000	36.353	7,293
2025-08-05	38.000	38.000	38.000	38.000	36.353	659
2025-08-04	38.000	38.000	37.750	38.000	36.353	1,865
2025-08-01	38.000	38.000	37.750	38.000	36.353	48,792
2025-07-31	38.000	38.000	37.500	38.000	36.353	29,458
2025-07-30	38.000	38.000	37.750	38.000	36.353	17,657
2025-07-29	38.000	38.000	37.750	38.000	36.353	2,863
2025-07-25	38.000	38.000	37.750	38.000	36.353	1,766
2025-07-24	38.000	38.000	37.750	37.750	36.113	18,433
2025-07-23	38.000	38.000	37.750	37.750	36.113	7,314

← NewerPage 5 of 21 · 1,215 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.