Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.690	0.710	0.680	0.690	0.690	404,547
2024-07-26	0.670	0.700	0.660	0.700	0.700	4,019,022
2024-07-25	0.730	0.730	0.640	0.680	0.680	5,902,449
2024-07-24	0.770	0.770	0.740	0.740	0.740	470,635
2024-07-23	0.790	0.800	0.730	0.750	0.750	2,604,921
2024-07-19	0.770	0.800	0.740	0.790	0.790	1,565,600
2024-07-18	0.760	0.760	0.730	0.750	0.750	6,016,089
2024-07-17	0.810	0.820	0.790	0.790	0.790	9,579,802
2024-07-16	0.810	0.820	0.800	0.800	0.800	13,631,070
2024-07-15	0.830	0.840	0.810	0.810	0.810	11,541,620
2024-07-12	0.850	0.850	0.830	0.850	0.850	720,150
2024-07-11	0.840	0.850	0.830	0.840	0.840	900,209
2024-07-10	0.850	0.850	0.830	0.840	0.840	891,955
2024-07-09	0.830	0.880	0.830	0.840	0.840	4,794,819
2024-07-08	0.860	0.860	0.830	0.830	0.830	704,155
2024-07-05	0.870	0.870	0.840	0.850	0.850	2,117,748
2024-07-04	0.850	0.880	0.800	0.870	0.870	3,683,856
2024-07-03	0.720	0.830	0.720	0.830	0.830	6,615,835
2024-07-02	0.780	0.780	0.730	0.730	0.730	2,274,844
2024-07-01	0.800	0.830	0.770	0.770	0.770	1,141,569
2024-06-28	0.850	0.850	0.800	0.800	0.800	3,087,902
2024-06-27	0.870	0.870	0.840	0.850	0.850	2,268,802
2024-06-26	0.880	0.880	0.860	0.870	0.870	754,300
2024-06-25	0.880	0.890	0.870	0.870	0.870	1,607,500
2024-06-24	0.880	0.880	0.860	0.870	0.870	905,172
2024-06-21	0.860	0.880	0.830	0.860	0.860	5,116,043
2024-06-20	0.900	0.910	0.860	0.860	0.860	2,105,950
2024-06-19	0.900	0.920	0.870	0.900	0.900	2,092,604
2024-06-18	0.920	0.930	0.900	0.900	0.900	528,900
2024-06-17	0.930	0.950	0.890	0.920	0.920	3,223,949
2024-06-14	0.950	0.950	0.920	0.930	0.930	789,300
2024-06-13	0.930	0.960	0.910	0.960	0.960	2,006,341
2024-06-12	0.880	0.940	0.870	0.940	0.940	4,030,602
2024-06-11	0.870	0.890	0.860	0.880	0.880	798,212
2024-06-10	0.920	0.930	0.870	0.870	0.870	1,490,420
2024-06-07	0.920	0.950	0.900	0.910	0.910	5,807,573
2024-06-06	0.910	0.960	0.910	0.920	0.920	1,855,793
2024-06-05	0.940	0.950	0.900	0.900	0.900	2,244,702
2024-06-04	0.970	0.970	0.930	0.930	0.930	1,264,734
2024-05-31	0.980	0.980	0.960	0.960	0.960	393,308
2024-05-30	0.960	0.990	0.950	0.970	0.970	2,132,501
2024-05-29	0.970	0.990	0.950	0.950	0.950	3,311,014
2024-05-28	0.960	0.980	0.950	0.960	0.960	669,602
2024-05-27	0.970	0.980	0.960	0.960	0.960	367,311
2024-05-24	0.990	0.990	0.960	0.960	0.960	891,522
2024-05-23	0.990	0.990	0.970	0.980	0.980	956,247
2024-05-21	0.990	1.000	0.970	0.980	0.980	1,238,984
2024-05-20	1.000	1.000	0.980	0.980	0.980	839,302
2024-05-17	1.000	1.000	0.980	0.990	0.990	680,600
2024-05-16	1.000	1.010	0.980	0.980	0.980	2,207,305
2024-05-15	0.990	1.000	0.980	0.980	0.980	2,463,102
2024-05-14	1.010	1.010	0.990	1.000	1.000	803,787
2024-05-13	1.000	1.010	0.980	1.000	1.000	1,954,348
2024-05-10	1.010	1.020	0.980	0.980	0.980	3,066,974
2024-05-09	1.050	1.050	1.020	1.020	1.020	2,311,400
2024-05-08	1.040	1.070	1.030	1.050	1.050	4,974,173
2024-05-07	1.030	1.070	1.030	1.030	1.030	2,963,792
2024-05-03	1.050	1.060	1.030	1.030	1.030	3,685,685
2024-05-02	1.070	1.100	1.040	1.050	1.050	9,786,335
2024-04-30	1.030	1.120	1.020	1.070	1.070	26,411,420

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-17	0.0300 THB
2022-03-17	0.0250 THB
2021-03-17	0.0375 THB
2020-03-13	0.0274 THB
2019-03-13	0.0375 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.