Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.610	1.640	1.590	1.600	1.600	4,586,278
2023-08-02	1.630	1.650	1.600	1.600	1.600	3,050,821
2023-07-31	1.650	1.650	1.610	1.640	1.640	2,524,248
2023-07-27	1.570	1.630	1.570	1.620	1.620	4,324,443
2023-07-26	1.620	1.620	1.550	1.560	1.560	4,724,891
2023-07-25	1.610	1.630	1.600	1.610	1.610	1,756,011
2023-07-24	1.660	1.660	1.590	1.610	1.610	2,715,610
2023-07-21	1.660	1.670	1.640	1.650	1.650	9,845,900
2023-07-20	1.700	1.720	1.650	1.650	1.650	6,953,033
2023-07-19	1.670	1.740	1.660	1.710	1.710	17,107,699
2023-07-18	1.690	1.690	1.650	1.660	1.660	8,799,604
2023-07-17	1.650	1.730	1.630	1.690	1.690	13,808,320
2023-07-14	1.590	1.660	1.590	1.640	1.640	5,021,829
2023-07-13	1.600	1.610	1.570	1.600	1.600	4,352,121
2023-07-12	1.640	1.660	1.590	1.600	1.600	5,406,483
2023-07-11	1.670	1.700	1.630	1.630	1.630	9,385,700
2023-07-10	1.650	1.700	1.650	1.660	1.660	10,457,750
2023-07-07	1.670	1.750	1.630	1.650	1.650	13,479,660
2023-07-06	1.780	1.790	1.700	1.700	1.700	19,418,730
2023-07-05	1.660	1.830	1.660	1.800	1.800	66,400,875
2023-07-04	1.600	1.670	1.580	1.650	1.650	10,717,740
2023-07-03	1.620	1.620	1.570	1.590	1.590	2,632,310
2023-06-30	1.590	1.630	1.590	1.590	1.590	4,719,821
2023-06-29	1.570	1.610	1.530	1.580	1.580	5,828,218
2023-06-28	1.590	1.590	1.520	1.570	1.570	3,699,500
2023-06-27	1.580	1.620	1.580	1.580	1.580	4,631,011
2023-06-26	1.650	1.680	1.560	1.560	1.560	6,040,601
2023-06-23	1.600	1.660	1.590	1.660	1.660	5,399,571
2023-06-22	1.580	1.690	1.580	1.620	1.620	17,989,400
2023-06-21	1.680	1.680	1.560	1.580	1.580	27,670,131
2023-06-20	1.850	1.850	1.690	1.690	1.690	17,945,141
2023-06-19	1.910	1.960	1.840	1.850	1.850	11,340,140
2023-06-16	1.970	2.000	1.900	1.930	1.930	11,711,300
2023-06-15	2.100	2.100	1.910	1.950	1.950	25,148,850
2023-06-14	2.120	2.200	2.100	2.100	2.100	23,383,270
2023-06-13	2.080	2.140	2.080	2.120	2.120	8,404,877
2023-06-12	2.100	2.160	2.080	2.080	2.080	13,186,920
2023-06-09	2.040	2.140	2.020	2.100	2.100	15,093,530
2023-06-08	2.020	2.060	2.000	2.040	2.040	3,720,302
2023-06-07	2.060	2.080	1.990	2.020	2.020	7,089,828
2023-06-06	2.080	2.120	2.040	2.060	2.060	5,857,748
2023-06-02	2.000	2.080	1.990	2.080	2.080	6,869,551
2023-06-01	2.100	2.100	2.000	2.000	2.000	8,827,327
2023-05-31	2.100	2.140	2.060	2.100	2.100	7,594,926
2023-05-30	2.160	2.160	2.080	2.100	2.100	12,121,190
2023-05-29	2.080	2.180	2.040	2.140	2.140	19,153,939
2023-05-26	2.060	2.160	2.060	2.060	2.060	20,900,881
2023-05-25	1.990	2.100	1.980	2.060	2.060	18,757,359
2023-05-24	1.980	2.020	1.970	1.990	1.990	8,756,750
2023-05-23	1.910	2.040	1.900	1.980	1.980	16,955,109
2023-05-22	1.970	1.980	1.890	1.960	1.960	14,004,000
2023-05-19	1.970	2.020	1.950	2.000	2.000	12,143,900
2023-05-18	2.040	2.120	1.940	1.980	1.980	35,536,141
2023-05-17	1.890	2.140	1.890	2.020	2.020	60,692,020
2023-05-16	1.830	1.890	1.740	1.870	1.870	12,442,150
2023-05-15	2.000	2.000	1.830	1.830	1.830	15,405,350
2023-05-12	2.060	2.140	1.940	1.960	1.960	38,655,719
2023-05-11	2.240	2.260	2.020	2.100	2.100	27,378,100
2023-05-10	2.260	2.320	2.220	2.260	2.260	24,466,320
2023-05-09	1.820	2.340	1.800	2.240	2.240	74,790,062

← NewerPage 14 of 21 · 1,217 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.