Takuni Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.010 | 1.040 | 1.010 | 1.020 | 1.020 | 1,245,830 |
| 2024-04-26 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 1,288,800 |
| 2024-04-25 | 1.020 | 1.060 | 1.020 | 1.030 | 1.030 | 3,558,633 |
| 2024-04-24 | 1.050 | 1.060 | 1.020 | 1.030 | 1.030 | 1,204,323 |
| 2024-04-23 | 1.010 | 1.080 | 1.010 | 1.040 | 1.040 | 4,852,516 |
| 2024-04-22 | 0.990 | 1.020 | 0.990 | 1.010 | 1.010 | 1,619,700 |
| 2024-04-19 | 1.000 | 1.010 | 0.980 | 0.980 | 0.980 | 3,503,630 |
| 2024-04-18 | 1.030 | 1.040 | 1.010 | 1.020 | 1.020 | 2,271,824 |
| 2024-04-17 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 3,543,177 |
| 2024-04-11 | 1.040 | 1.060 | 1.020 | 1.060 | 1.060 | 3,653,020 |
| 2024-04-10 | 1.020 | 1.070 | 1.020 | 1.050 | 1.050 | 4,766,350 |
| 2024-04-09 | 1.010 | 1.040 | 1.000 | 1.020 | 1.020 | 2,826,133 |
| 2024-04-05 | 1.010 | 1.030 | 1.000 | 1.020 | 1.020 | 2,841,531 |
| 2024-04-04 | 1.090 | 1.090 | 1.000 | 1.000 | 1.000 | 14,347,450 |
| 2024-04-03 | 1.070 | 1.150 | 1.060 | 1.090 | 1.090 | 27,428,500 |
| 2024-04-02 | 0.960 | 1.200 | 0.950 | 1.060 | 1.060 | 63,587,688 |
| 2024-04-01 | 1.060 | 1.060 | 0.890 | 0.940 | 0.940 | 26,658,920 |
| 2024-03-29 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 1,166,671 |
| 2024-03-28 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 789,421 |
| 2024-03-27 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 1,350,949 |
| 2024-03-26 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 1,383,299 |
| 2024-03-25 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 2,372,784 |
| 2024-03-22 | 1.100 | 1.130 | 1.090 | 1.090 | 1.090 | 2,557,149 |
| 2024-03-21 | 1.110 | 1.130 | 1.080 | 1.100 | 1.100 | 3,199,268 |
| 2024-03-20 | 1.120 | 1.160 | 1.100 | 1.100 | 1.100 | 5,407,423 |
| 2024-03-19 | 1.140 | 1.160 | 1.110 | 1.110 | 1.110 | 2,344,302 |
| 2024-03-18 | 1.120 | 1.170 | 1.120 | 1.150 | 1.150 | 7,046,758 |
| 2024-03-15 | 1.130 | 1.160 | 1.120 | 1.120 | 1.120 | 6,997,426 |
| 2024-03-14 | 1.270 | 1.270 | 1.050 | 1.120 | 1.120 | 25,957,570 |
| 2024-03-13 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 1,970,201 |
| 2024-03-12 | 1.270 | 1.310 | 1.270 | 1.280 | 1.280 | 4,017,300 |
| 2024-03-11 | 1.280 | 1.300 | 1.270 | 1.270 | 1.270 | 3,213,619 |
| 2024-03-08 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 1,986,810 |
| 2024-03-07 | 1.290 | 1.300 | 1.270 | 1.280 | 1.280 | 3,146,533 |
| 2024-03-06 | 1.320 | 1.320 | 1.260 | 1.280 | 1.280 | 2,380,272 |
| 2024-03-05 | 1.310 | 1.340 | 1.280 | 1.320 | 1.320 | 4,275,420 |
| 2024-03-04 | 1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 857,701 |
| 2024-03-01 | 1.260 | 1.330 | 1.260 | 1.300 | 1.300 | 2,727,700 |
| 2024-02-29 | 1.340 | 1.350 | 1.300 | 1.300 | 1.300 | 2,114,623 |
| 2024-02-28 | 1.350 | 1.390 | 1.340 | 1.340 | 1.340 | 2,561,694 |
| 2024-02-27 | 1.400 | 1.400 | 1.270 | 1.350 | 1.350 | 14,891,970 |
| 2024-02-23 | 1.400 | 1.430 | 1.380 | 1.400 | 1.400 | 8,049,831 |
| 2024-02-22 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 2,514,566 |
| 2024-02-21 | 1.390 | 1.400 | 1.370 | 1.370 | 1.370 | 1,042,730 |
| 2024-02-20 | 1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 5,026,703 |
| 2024-02-19 | 1.510 | 1.520 | 1.410 | 1.420 | 1.420 | 7,508,156 |
| 2024-02-16 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 5,269,406 |
| 2024-02-15 | 1.530 | 1.560 | 1.520 | 1.540 | 1.540 | 4,029,115 |
| 2024-02-14 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 2,085,101 |
| 2024-02-13 | 1.530 | 1.550 | 1.530 | 1.530 | 1.530 | 2,993,401 |
| 2024-02-12 | 1.530 | 1.540 | 1.510 | 1.520 | 1.520 | 1,401,753 |
| 2024-02-09 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 853,143 |
| 2024-02-08 | 1.550 | 1.560 | 1.520 | 1.530 | 1.530 | 3,047,712 |
| 2024-02-07 | 1.550 | 1.570 | 1.540 | 1.540 | 1.540 | 3,587,028 |
| 2024-02-06 | 1.540 | 1.580 | 1.530 | 1.540 | 1.540 | 6,052,924 |
| 2024-02-05 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 1,289,433 |
| 2024-02-02 | 1.530 | 1.550 | 1.530 | 1.530 | 1.530 | 1,931,506 |
| 2024-02-01 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 4,145,203 |
| 2024-01-31 | 1.580 | 1.580 | 1.520 | 1.530 | 1.530 | 3,626,808 |
| 2024-01-30 | 1.550 | 1.600 | 1.540 | 1.580 | 1.580 | 7,193,926 |
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.