Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.530	1.560	1.530	1.540	1.540	1,435,392
2024-01-26	1.540	1.570	1.530	1.530	1.530	2,772,100
2024-01-25	1.550	1.560	1.530	1.530	1.530	981,701
2024-01-24	1.540	1.560	1.520	1.550	1.550	1,702,700
2024-01-23	1.550	1.560	1.520	1.550	1.550	2,316,500
2024-01-22	1.560	1.570	1.550	1.550	1.550	1,386,900
2024-01-19	1.570	1.580	1.560	1.570	1.570	1,135,800
2024-01-18	1.540	1.590	1.540	1.560	1.560	4,655,020
2024-01-17	1.590	1.590	1.530	1.550	1.550	5,580,968
2024-01-16	1.600	1.630	1.590	1.590	1.590	3,416,211
2024-01-15	1.600	1.610	1.580	1.590	1.590	1,030,000
2024-01-12	1.590	1.630	1.580	1.600	1.600	3,170,100
2024-01-11	1.600	1.620	1.590	1.590	1.590	3,079,401
2024-01-10	1.630	1.640	1.590	1.590	1.590	5,197,330
2024-01-09	1.650	1.670	1.610	1.620	1.620	4,660,294
2024-01-08	1.630	1.680	1.630	1.640	1.640	4,602,058
2024-01-05	1.690	1.700	1.640	1.640	1.640	7,118,317
2024-01-04	1.660	1.720	1.660	1.680	1.680	14,307,980
2024-01-03	1.670	1.750	1.640	1.660	1.660	38,773,312
2024-01-02	1.610	1.680	1.600	1.670	1.670	21,269,631
2023-12-28	1.580	1.610	1.570	1.590	1.590	1,588,300
2023-12-27	1.610	1.610	1.570	1.570	1.570	2,955,159
2023-12-26	1.570	1.630	1.560	1.590	1.590	9,193,595
2023-12-25	1.570	1.580	1.550	1.560	1.560	2,333,802
2023-12-22	1.610	1.620	1.570	1.570	1.570	5,611,410
2023-12-21	1.560	1.630	1.560	1.610	1.610	9,672,588
2023-12-20	1.560	1.580	1.560	1.560	1.560	2,006,300
2023-12-19	1.580	1.580	1.530	1.560	1.560	4,060,712
2023-12-18	1.560	1.580	1.550	1.580	1.580	1,576,500
2023-12-15	1.540	1.580	1.540	1.550	1.550	1,897,865
2023-12-14	1.520	1.570	1.520	1.540	1.540	3,428,813
2023-12-13	1.600	1.600	1.510	1.510	1.510	9,460,092
2023-12-12	1.650	1.650	1.580	1.600	1.600	7,293,381
2023-12-08	1.650	1.650	1.620	1.630	1.630	8,193,070
2023-12-07	1.640	1.680	1.620	1.650	1.650	19,019,811
2023-12-06	1.610	1.660	1.600	1.650	1.650	15,070,620
2023-12-04	1.600	1.620	1.590	1.600	1.600	5,873,826
2023-12-01	1.610	1.650	1.590	1.600	1.600	15,277,840
2023-11-30	1.630	1.700	1.600	1.610	1.610	52,650,078
2023-11-29	1.650	1.660	1.590	1.610	1.610	23,174,910
2023-11-28	1.610	1.670	1.580	1.650	1.650	36,644,910
2023-11-27	1.550	1.610	1.530	1.590	1.590	10,746,200
2023-11-24	1.550	1.570	1.540	1.540	1.540	2,429,112
2023-11-23	1.570	1.620	1.520	1.540	1.540	17,318,600
2023-11-22	1.560	1.580	1.550	1.570	1.570	969,041
2023-11-21	1.590	1.600	1.550	1.550	1.550	1,645,001
2023-11-20	1.570	1.580	1.540	1.580	1.580	1,448,650
2023-11-17	1.520	1.570	1.520	1.570	1.570	2,589,751
2023-11-16	1.540	1.550	1.520	1.520	1.520	1,578,902
2023-11-15	1.530	1.560	1.530	1.540	1.540	1,763,802
2023-11-14	1.540	1.550	1.510	1.530	1.530	936,406
2023-11-13	1.560	1.570	1.520	1.520	1.520	1,494,302
2023-11-10	1.500	1.580	1.500	1.580	1.580	6,407,301
2023-11-09	1.550	1.550	1.490	1.510	1.510	4,715,225
2023-11-08	1.560	1.610	1.560	1.560	1.560	4,832,281
2023-11-07	1.570	1.590	1.560	1.570	1.570	1,254,204
2023-11-06	1.620	1.630	1.570	1.570	1.570	3,292,532
2023-11-03	1.640	1.640	1.600	1.600	1.600	5,068,102
2023-11-02	1.600	1.630	1.600	1.610	1.610	5,232,458
2023-11-01	1.590	1.620	1.570	1.590	1.590	11,300,700

← NewerPage 12 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.