Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.490	1.590	1.490	1.590	1.590	9,778,171
2023-10-30	1.510	1.520	1.490	1.500	1.500	5,835,705
2023-10-27	1.510	1.530	1.490	1.510	1.510	1,001,506
2023-10-26	1.560	1.560	1.500	1.500	1.500	2,045,377
2023-10-25	1.570	1.590	1.550	1.550	1.550	2,179,301
2023-10-24	1.600	1.600	1.540	1.560	1.560	1,155,800
2023-10-20	1.560	1.600	1.520	1.600	1.600	3,961,545
2023-10-19	1.560	1.580	1.540	1.570	1.570	1,318,945
2023-10-18	1.600	1.600	1.550	1.560	1.560	1,792,251
2023-10-17	1.560	1.600	1.560	1.580	1.580	1,632,946
2023-10-16	1.620	1.630	1.550	1.560	1.560	6,328,107
2023-10-12	1.680	1.680	1.630	1.630	1.630	7,046,350
2023-10-11	1.630	1.690	1.630	1.680	1.680	11,415,060
2023-10-10	1.650	1.660	1.620	1.620	1.620	3,304,102
2023-10-09	1.650	1.660	1.590	1.650	1.650	7,170,800
2023-10-06	1.600	1.680	1.580	1.670	1.670	11,467,850
2023-10-05	1.610	1.610	1.560	1.580	1.580	4,421,763
2023-10-04	1.590	1.610	1.560	1.580	1.580	2,623,528
2023-10-03	1.610	1.610	1.560	1.560	1.560	5,767,335
2023-10-02	1.630	1.640	1.570	1.610	1.610	3,333,927
2023-09-29	1.640	1.660	1.610	1.620	1.620	2,614,292
2023-09-28	1.680	1.710	1.630	1.630	1.630	6,450,981
2023-09-27	1.670	1.710	1.640	1.660	1.660	6,169,941
2023-09-26	1.760	1.790	1.670	1.680	1.680	10,130,340
2023-09-25	1.800	1.800	1.750	1.750	1.750	5,075,027
2023-09-22	1.820	1.820	1.770	1.790	1.790	9,030,816
2023-09-21	1.760	1.850	1.760	1.830	1.830	18,191,561
2023-09-20	1.830	1.860	1.770	1.780	1.780	19,908,330
2023-09-19	1.920	1.980	1.840	1.840	1.840	90,809,000
2023-09-18	1.730	1.910	1.730	1.870	1.870	91,148,078
2023-09-15	1.740	1.750	1.720	1.730	1.730	1,303,500
2023-09-14	1.720	1.740	1.710	1.730	1.730	1,958,300
2023-09-13	1.780	1.780	1.700	1.710	1.710	4,577,118
2023-09-12	1.750	1.810	1.750	1.780	1.780	5,046,700
2023-09-11	1.770	1.780	1.750	1.750	1.750	2,928,918
2023-09-08	1.810	1.840	1.770	1.770	1.770	12,962,410
2023-09-07	1.770	1.820	1.770	1.800	1.800	11,722,910
2023-09-06	1.760	1.820	1.760	1.770	1.770	8,175,300
2023-09-05	1.740	1.780	1.740	1.760	1.760	3,792,230
2023-09-04	1.810	1.840	1.750	1.750	1.750	16,955,520
2023-09-01	1.860	1.880	1.790	1.800	1.800	18,000,010
2023-08-31	1.850	1.900	1.840	1.840	1.840	25,044,920
2023-08-30	1.870	1.900	1.820	1.840	1.840	31,246,900
2023-08-29	1.770	1.910	1.770	1.870	1.870	48,323,969
2023-08-28	1.790	1.830	1.760	1.760	1.760	19,990,811
2023-08-25	1.750	1.870	1.750	1.800	1.800	49,414,020
2023-08-24	1.750	1.780	1.720	1.750	1.750	17,094,260
2023-08-23	1.710	1.770	1.700	1.760	1.760	24,242,051
2023-08-22	1.710	1.710	1.670	1.700	1.700	12,357,750
2023-08-21	1.650	1.730	1.640	1.720	1.720	28,299,730
2023-08-18	1.690	1.720	1.650	1.650	1.650	21,403,461
2023-08-17	1.520	1.710	1.490	1.660	1.660	24,757,551
2023-08-16	1.530	1.530	1.440	1.520	1.520	4,560,522
2023-08-15	1.610	1.610	1.520	1.530	1.530	5,932,619
2023-08-11	1.620	1.660	1.600	1.610	1.610	6,450,730
2023-08-10	1.630	1.640	1.600	1.620	1.620	2,213,000
2023-08-09	1.570	1.640	1.530	1.630	1.630	5,483,053
2023-08-08	1.590	1.600	1.570	1.570	1.570	2,352,906
2023-08-07	1.610	1.620	1.580	1.600	1.600	2,575,962
2023-08-04	1.610	1.630	1.600	1.600	1.600	1,439,305

← NewerPage 13 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.