Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	38.000	38.000	38.000	38.000	36.353	2,972
2025-07-21	38.000	38.000	37.500	38.000	36.353	8,115
2025-07-18	38.000	38.000	37.500	37.750	36.113	11,723
2025-07-17	37.750	38.000	37.750	38.000	36.353	4,148
2025-07-16	38.000	38.250	38.000	38.000	36.353	10,636
2025-07-15	37.500	38.250	37.500	38.000	36.353	15,083
2025-07-14	38.000	38.250	38.000	38.250	36.592	15,417
2025-07-11	37.500	38.000	37.500	38.000	36.353	57,948
2025-07-09	37.750	37.750	37.500	37.500	35.874	5,481
2025-07-08	37.500	37.500	37.250	37.500	35.874	8,516
2025-07-07	37.500	37.750	37.500	37.500	35.874	2,659
2025-07-04	37.750	38.000	37.750	37.750	36.113	14,431
2025-07-03	38.000	38.000	37.500	37.500	35.874	11,796
2025-07-02	37.750	38.000	37.750	37.750	36.113	2,501
2025-07-01	37.250	37.750	37.250	37.750	36.113	12,095
2025-06-30	37.500	38.000	37.500	37.750	36.113	7,706
2025-06-27	37.500	38.000	37.500	37.500	35.874	3,304
2025-06-26	37.250	38.500	37.250	37.500	35.874	24,658
2025-06-25	37.250	37.250	37.000	37.250	35.635	3,468
2025-06-24	37.250	37.500	36.750	37.500	35.874	19,405
2025-06-23	37.500	37.500	37.000	37.250	35.635	7,249
2025-06-20	36.750	37.250	36.750	37.000	35.396	9,767
2025-06-19	37.000	37.500	36.750	37.250	35.635	41,626
2025-06-18	37.500	37.750	37.000	37.750	36.113	5,921
2025-06-17	37.500	37.750	37.250	37.500	35.874	40,672
2025-06-16	37.750	37.750	37.000	37.500	35.874	35,380
2025-06-13	38.000	38.000	37.500	37.750	36.113	5,621
2025-06-12	38.000	38.000	37.750	38.000	36.353	1,176
2025-06-11	38.500	38.500	37.750	38.000	36.353	23,962
2025-06-10	38.250	38.250	38.000	38.250	36.592	1,750
2025-06-09	38.250	38.250	38.000	38.000	36.353	1,547
2025-06-06	38.500	38.500	38.000	38.250	36.592	4,837
2025-06-05	38.000	38.500	38.000	38.500	36.831	6,231
2025-06-04	38.000	38.500	38.000	38.250	36.592	4,503
2025-05-30	38.250	38.250	38.250	38.250	36.592	434
2025-05-29	37.750	38.250	37.750	38.250	36.592	1,188
2025-05-28	38.250	38.500	38.000	38.500	36.831	6,092
2025-05-27	38.000	38.500	38.000	38.250	36.592	11,321
2025-05-26	38.250	38.500	38.000	38.500	36.831	7,546
2025-05-23	38.250	38.500	38.250	38.250	36.592	2,154
2025-05-22	38.250	38.250	38.250	38.250	36.592	5,193
2025-05-21	38.250	38.250	38.000	38.250	36.592	25,056
2025-05-20	38.500	38.500	38.500	38.500	36.831	6,213
2025-05-19	38.250	38.500	38.250	38.500	36.831	12,344
2025-05-16	38.250	38.500	38.000	38.500	36.831	11,127
2025-05-15	38.500	38.500	38.250	38.500	36.831	6,611
2025-05-14	38.500	38.500	38.500	38.500	36.831	5,183
2025-05-13	38.500	38.500	38.250	38.250	36.592	4,254
2025-05-09	38.500	38.500	38.000	38.250	36.592	8,422
2025-05-08	38.500	38.500	38.250	38.500	36.831	5,333
2025-05-07	38.250	38.500	38.250	38.500	36.831	26,021
2025-05-06	38.250	38.500	38.250	38.250	36.592	5,794
2025-05-02	38.000	38.500	38.000	38.500	36.831	7,109
2025-04-30	38.000	38.250	37.500	38.250	36.592	33,649
2025-04-29	39.000	39.500	38.750	39.500	36.075	128,844
2025-04-28	39.250	39.250	38.750	39.000	35.619	24,130
2025-04-25	39.000	39.000	38.500	39.000	35.619	11,692
2025-04-24	39.000	39.000	38.750	39.000	35.619	6,091
2025-04-23	38.750	39.000	38.750	39.000	35.619	2,400
2025-04-22	38.500	38.750	38.000	38.750	35.390	8,833

← NewerPage 6 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.