Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	37.750	38.250	37.750	38.000	34.705	16,028
2025-01-21	37.750	38.000	37.750	38.000	34.705	2,939
2025-01-20	37.500	38.000	37.500	38.000	34.705	25,881
2025-01-17	37.250	37.250	37.000	37.250	34.020	7,081
2025-01-16	37.250	37.500	37.000	37.250	34.020	22,937
2025-01-15	37.000	37.500	37.000	37.000	33.792	25,617
2025-01-14	37.500	37.750	37.000	37.000	33.792	42,270
2025-01-13	37.750	37.750	37.250	37.750	34.477	24,219
2025-01-10	37.750	38.000	37.750	38.000	34.705	2,401
2025-01-09	38.500	38.500	37.750	37.750	34.477	6,479
2025-01-08	37.750	38.250	37.500	37.750	34.477	8,163
2025-01-07	37.750	37.750	37.500	37.750	34.477	8,516
2025-01-06	37.750	38.000	37.500	37.750	34.477	9,971
2025-01-03	38.000	38.000	37.750	37.750	34.477	4,443
2025-01-02	38.250	38.250	37.750	38.000	34.705	8,852
2024-12-30	38.000	38.000	37.500	38.000	34.705	6,725
2024-12-27	37.250	38.000	37.250	38.000	34.705	9,666
2024-12-26	38.000	38.000	37.750	38.000	34.705	5,377
2024-12-25	38.000	38.250	37.750	38.250	34.934	9,564
2024-12-24	38.000	38.250	37.500	38.000	34.705	79,307
2024-12-23	37.750	38.500	37.750	37.750	34.477	48,833
2024-12-20	38.000	38.250	37.750	38.000	34.705	5,362
2024-12-19	38.000	38.000	37.750	37.750	34.477	14,260
2024-12-18	37.750	38.250	37.750	38.250	34.934	20,488
2024-12-17	38.250	38.250	38.000	38.250	34.934	37,552
2024-12-16	39.000	39.000	38.250	38.250	34.934	8,700
2024-12-13	38.250	38.500	38.000	38.250	34.934	7,232
2024-12-12	38.500	38.500	38.000	38.000	34.705	4,293
2024-12-11	38.250	38.500	38.000	38.250	34.934	23,179
2024-12-09	38.250	38.500	38.000	38.250	34.934	19,663
2024-12-06	38.500	39.000	38.250	38.250	34.934	25,191
2024-12-04	39.000	39.000	38.500	38.750	35.390	9,239
2024-12-03	39.250	39.250	39.000	39.250	35.847	8,454
2024-12-02	39.250	39.250	39.000	39.250	35.847	2,597
2024-11-29	39.250	39.500	39.000	39.250	35.847	7,831
2024-11-28	39.250	39.250	39.000	39.000	35.619	13,249
2024-11-27	39.250	39.250	39.000	39.250	35.847	11,166
2024-11-26	39.250	39.500	39.000	39.250	35.847	5,490
2024-11-25	39.000	39.750	39.000	39.250	35.847	25,156
2024-11-22	39.500	39.500	39.000	39.250	35.847	20,930
2024-11-21	39.250	39.500	39.250	39.500	36.075	3,059
2024-11-20	39.500	39.750	38.750	39.000	35.619	26,028
2024-11-19	39.500	39.750	39.250	39.500	36.075	27,755
2024-11-18	40.000	40.000	39.250	39.750	36.304	35,461
2024-11-15	39.250	39.750	39.250	39.500	36.075	10,795
2024-11-14	39.500	39.750	39.250	39.250	35.847	7,647
2024-11-13	39.500	39.750	39.000	39.500	36.075	25,320
2024-11-12	39.500	39.750	39.250	39.750	36.304	17,902
2024-11-11	39.750	40.000	39.500	40.000	36.532	12,615
2024-11-08	39.750	39.750	39.500	39.500	36.075	4,816
2024-11-07	39.500	39.750	39.500	39.750	36.304	5,206
2024-11-06	39.750	39.750	39.750	39.750	36.304	6,015
2024-11-05	39.750	39.750	39.750	39.750	36.304	1,545
2024-11-04	39.500	39.750	39.500	39.750	36.304	7,944
2024-11-01	40.000	40.000	39.750	39.750	36.304	4,257
2024-10-31	39.750	40.000	39.750	40.000	36.532	1,664
2024-10-30	39.750	39.750	39.750	39.750	36.304	4,154
2024-10-29	39.750	39.750	39.500	39.750	36.304	11,961
2024-10-28	39.500	39.750	39.500	39.750	36.304	3,162
2024-10-25	39.500	39.750	39.500	39.500	36.075	646

← NewerPage 8 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.