Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	38.750	38.750	38.500	38.750	35.390	16,401
2025-04-18	38.500	38.750	38.250	38.750	35.390	28,418
2025-04-17	38.500	38.500	38.000	38.500	35.162	91,516
2025-04-16	38.250	38.500	38.000	38.500	35.162	53,266
2025-04-11	38.000	38.250	38.000	38.250	34.934	7,325
2025-04-10	38.000	38.250	37.750	38.000	34.705	18,734
2025-04-09	37.500	37.750	37.250	37.500	34.249	11,072
2025-04-08	38.000	38.000	37.000	37.500	34.249	19,689
2025-04-04	38.250	38.250	38.000	38.250	34.934	7,023
2025-04-03	38.250	38.750	38.250	38.750	35.390	3,722
2025-04-02	38.750	38.750	38.500	38.500	35.162	1,801
2025-04-01	38.000	38.750	38.000	38.500	35.162	3,502
2025-03-31	38.250	38.750	38.000	38.000	34.705	7,307
2025-03-28	38.000	38.500	38.000	38.250	34.934	3,104
2025-03-27	38.500	38.500	38.000	38.000	34.705	4,288
2025-03-26	38.250	38.500	38.250	38.250	34.934	3,700
2025-03-25	38.500	38.500	38.250	38.250	34.934	14,749
2025-03-24	38.000	38.500	37.750	38.500	35.162	5,363
2025-03-21	38.250	38.250	38.250	38.250	34.934	9,758
2025-03-20	38.250	38.500	38.250	38.500	35.162	3,234
2025-03-19	38.250	38.500	38.250	38.500	35.162	9,711
2025-03-18	38.000	39.000	37.750	38.250	34.934	33,276
2025-03-17	37.500	37.750	37.500	37.750	34.477	7,992
2025-03-14	37.500	37.500	37.250	37.500	34.249	5,996
2025-03-13	37.500	37.500	37.000	37.250	34.020	7,319
2025-03-12	37.500	37.750	37.250	37.250	34.020	10,309
2025-03-11	37.500	37.500	37.250	37.500	34.249	10,452
2025-03-10	37.750	37.750	37.500	37.500	34.249	7,793
2025-03-07	37.500	38.000	37.250	37.750	34.477	14,690
2025-03-06	38.000	38.000	37.500	37.500	34.249	10,631
2025-03-05	36.250	37.500	36.250	37.500	34.249	8,246
2025-03-04	36.250	36.750	36.250	36.750	33.564	7,951
2025-03-03	37.000	37.000	36.000	36.500	33.335	31,608
2025-02-28	37.000	37.250	36.250	37.000	33.792	24,275
2025-02-27	37.250	37.250	37.000	37.250	34.020	2,123
2025-02-26	37.250	37.250	37.000	37.250	34.020	13,985
2025-02-25	37.250	37.250	37.000	37.250	34.020	8,934
2025-02-24	37.500	37.500	37.000	37.250	34.020	19,658
2025-02-21	37.500	37.500	37.250	37.500	34.249	15,323
2025-02-20	37.750	38.000	36.500	37.250	34.020	75,338
2025-02-19	37.750	37.750	37.500	37.500	34.249	6,213
2025-02-18	37.750	38.000	37.750	37.750	34.477	4,401
2025-02-17	37.750	38.000	37.500	37.750	34.477	6,510
2025-02-14	37.750	37.750	37.250	37.750	34.477	2,534
2025-02-13	37.500	37.750	37.500	37.750	34.477	1,608
2025-02-11	37.500	37.750	37.250	37.500	34.249	1,551
2025-02-10	37.500	37.500	37.000	37.250	34.020	12,544
2025-02-07	37.500	37.750	37.250	37.750	34.477	11,250
2025-02-06	37.250	37.500	37.000	37.250	34.020	11,555
2025-02-05	37.000	37.500	37.000	37.500	34.249	7,528
2025-02-04	37.250	37.750	37.000	37.500	34.249	15,752
2025-02-03	38.000	38.000	37.250	38.000	34.705	22,783
2025-01-31	38.000	38.250	37.750	38.000	34.705	2,903
2025-01-30	38.000	38.250	38.000	38.000	34.705	6,430
2025-01-29	38.250	38.250	38.000	38.250	34.934	69,847
2025-01-28	37.750	38.250	37.500	38.250	34.934	11,996
2025-01-27	37.750	38.000	37.500	38.000	34.705	5,118
2025-01-24	37.500	38.000	37.500	38.000	34.705	4,716
2025-01-23	37.750	38.000	37.500	37.500	34.249	6,807
2025-01-22	37.750	38.250	37.750	38.000	34.705	16,028

← NewerPage 7 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.