Thaitheparos Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	39.250	39.500	39.250	39.500	36.075	6,348
2024-10-22	39.500	40.000	39.500	39.750	36.304	7,378
2024-10-21	39.500	39.750	39.500	39.500	36.075	4,772
2024-10-18	39.750	39.750	39.500	39.500	36.075	2,675
2024-10-17	39.750	39.750	39.500	39.500	36.075	5,562
2024-10-16	39.500	40.000	39.250	40.000	36.532	24,523
2024-10-15	39.750	39.750	39.250	39.500	36.075	4,617
2024-10-11	39.250	39.750	39.000	39.750	36.304	13,010
2024-10-10	39.750	39.750	39.000	39.250	35.847	29,177
2024-10-09	39.500	39.750	39.250	39.750	36.304	18,752
2024-10-08	39.750	40.000	39.500	39.500	36.075	15,655
2024-10-07	39.500	40.000	39.500	39.750	36.304	18,806
2024-10-04	39.750	40.000	39.750	39.750	36.304	10,741
2024-10-03	40.000	40.000	39.500	39.750	36.304	17,587
2024-10-02	40.500	40.500	39.500	40.000	36.532	127,093
2024-10-01	40.500	40.750	40.500	40.500	36.988	14,949
2024-09-30	40.500	40.500	40.250	40.500	36.988	21,357
2024-09-27	40.500	40.750	40.500	40.500	36.988	1,380
2024-09-26	40.750	40.750	40.000	40.500	36.988	32,392
2024-09-25	40.250	40.750	40.250	40.750	37.217	7,939
2024-09-24	40.500	40.500	40.250	40.500	36.988	6,895
2024-09-23	40.750	40.750	40.500	40.750	37.217	11,642
2024-09-20	40.500	41.000	40.500	40.750	37.217	3,771
2024-09-19	40.750	41.000	40.000	40.750	37.217	46,691
2024-09-18	40.750	41.000	40.750	40.750	37.217	9,148
2024-09-17	40.500	41.000	40.500	40.750	37.217	16,736
2024-09-16	41.000	41.000	40.750	41.000	37.445	17,214
2024-09-13	40.750	41.000	40.500	41.000	37.445	3,097
2024-09-12	40.750	40.750	40.500	40.500	36.988	4,181
2024-09-11	40.750	41.000	40.500	40.750	37.217	3,771
2024-09-10	40.750	41.000	40.250	40.750	37.217	16,467
2024-09-09	41.500	41.500	40.000	41.000	37.445	31,789
2024-09-06	40.750	41.000	40.500	41.000	37.445	4,947
2024-09-05	41.500	41.500	40.000	40.750	37.217	21,146
2024-09-04	40.250	41.500	40.250	40.750	37.217	17,433
2024-09-03	41.000	41.250	41.000	41.000	37.445	4,661
2024-09-02	40.750	41.000	40.000	41.000	37.445	11,566
2024-08-30	40.500	40.750	40.500	40.750	37.217	7,950
2024-08-29	39.750	40.750	39.750	40.500	36.988	22,940
2024-08-28	40.750	41.000	40.500	40.750	37.217	4,774
2024-08-27	41.000	41.000	40.500	40.750	37.217	5,005
2024-08-26	40.750	41.000	40.750	40.750	37.217	3,432
2024-08-23	40.500	41.250	40.250	41.000	37.445	12,674
2024-08-22	40.250	40.750	40.250	40.500	36.988	10,470
2024-08-21	40.750	40.750	40.000	40.500	36.988	13,315
2024-08-20	40.750	41.000	40.000	40.500	36.988	27,862
2024-08-19	40.750	41.000	40.500	41.000	37.445	4,227
2024-08-16	40.250	40.750	40.250	40.750	37.217	4,515
2024-08-15	40.500	40.500	39.750	40.500	36.988	12,592
2024-08-14	40.000	40.750	40.000	40.750	37.217	28,863
2024-08-13	40.500	40.750	40.250	40.500	36.988	10,755
2024-08-09	41.000	41.000	40.750	40.750	37.217	4,214
2024-08-08	41.000	41.000	40.750	41.000	37.445	1,422
2024-08-07	40.750	41.000	40.250	41.000	37.445	18,019
2024-08-06	40.750	41.000	40.750	41.000	37.445	8,757
2024-08-05	41.750	41.750	40.500	41.000	37.445	29,852
2024-08-02	41.500	42.000	41.500	41.750	38.130	4,179
2024-08-01	41.500	42.000	41.500	42.000	38.358	3,803
2024-07-31	41.500	42.000	41.500	41.750	38.130	1,397
2024-07-30	42.500	42.500	41.500	41.500	37.902	3,861

← NewerPage 9 of 21 · 1,216 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.