Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.790	1.830	1.770	1.800	1.800	2,533,300
2023-05-03	1.700	1.790	1.660	1.750	1.750	5,181,100
2023-05-02	1.720	1.720	1.660	1.700	1.700	1,636,901
2023-04-28	1.670	1.730	1.670	1.720	1.720	1,866,119
2023-04-27	1.710	1.710	1.630	1.690	1.690	6,167,500
2023-04-26	1.710	1.760	1.690	1.720	1.720	5,150,401
2023-04-25	1.800	1.800	1.660	1.690	1.690	8,864,107
2023-04-24	1.800	1.850	1.770	1.780	1.780	3,349,107
2023-04-21	1.840	1.870	1.780	1.790	1.790	4,093,608
2023-04-20	1.910	1.920	1.840	1.840	1.840	5,344,900
2023-04-19	1.900	1.940	1.880	1.890	1.890	3,234,700
2023-04-18	1.950	1.960	1.870	1.920	1.920	14,198,120
2023-04-17	1.960	2.020	1.920	1.950	1.950	8,270,716
2023-04-12	2.020	2.040	1.940	1.970	1.970	5,840,610
2023-04-11	2.040	2.060	2.020	2.040	2.040	813,100
2023-04-10	2.000	2.060	1.990	2.040	2.040	2,325,777
2023-04-07	2.040	2.040	2.000	2.000	2.000	1,876,504
2023-04-05	2.120	2.120	2.000	2.000	2.000	5,040,255
2023-04-04	2.100	2.140	2.080	2.120	2.120	2,535,501
2023-04-03	2.160	2.160	2.060	2.100	2.100	6,280,301
2023-03-31	2.220	2.240	2.140	2.140	2.140	7,090,056
2023-03-30	2.260	2.280	2.200	2.220	2.220	6,190,625
2023-03-29	2.300	2.340	2.240	2.260	2.260	18,236,449
2023-03-28	2.160	2.380	2.160	2.260	2.260	27,908,590
2023-03-27	2.160	2.200	2.140	2.140	2.140	2,094,962
2023-03-24	2.180	2.180	2.140	2.140	2.140	1,725,700
2023-03-23	2.140	2.200	2.140	2.180	2.180	4,636,510
2023-03-22	2.220	2.260	2.120	2.140	2.140	7,534,793
2023-03-21	2.140	2.340	2.140	2.180	2.180	7,083,308
2023-03-20	2.180	2.180	2.080	2.140	2.140	4,518,800
2023-03-17	2.180	2.260	2.140	2.160	2.160	5,562,522
2023-03-16	2.300	2.300	2.160	2.160	2.130	8,045,842
2023-03-15	2.300	2.340	2.280	2.300	2.268	3,126,314
2023-03-14	2.380	2.420	2.240	2.240	2.209	9,166,021
2023-03-13	2.360	2.440	2.360	2.380	2.347	6,020,909
2023-03-10	2.420	2.420	2.360	2.380	2.347	7,294,005
2023-03-09	2.500	2.500	2.400	2.400	2.367	6,562,104
2023-03-08	2.540	2.540	2.440	2.500	2.465	4,853,433
2023-03-07	2.420	2.520	2.420	2.480	2.446	6,625,805
2023-03-03	2.380	2.460	2.380	2.420	2.386	6,798,785
2023-03-02	2.480	2.540	2.320	2.380	2.347	13,857,100
2023-03-01	2.420	2.520	2.260	2.460	2.426	39,962,809
2023-02-28	2.700	2.720	2.420	2.420	2.386	29,978,039
2023-02-27	2.720	2.780	2.680	2.740	2.702	11,936,010
2023-02-24	2.600	2.760	2.580	2.700	2.663	17,550,811
2023-02-23	2.760	2.760	2.560	2.620	2.584	14,399,340
2023-02-22	2.800	2.820	2.740	2.740	2.702	2,894,508
2023-02-21	2.800	2.800	2.740	2.800	2.761	2,670,676
2023-02-20	2.780	2.920	2.760	2.800	2.761	13,570,360
2023-02-17	2.880	2.920	2.700	2.760	2.722	9,080,425
2023-02-16	2.900	2.960	2.840	2.860	2.820	4,489,025
2023-02-15	3.020	3.020	2.900	2.900	2.860	4,029,424
2023-02-14	3.040	3.040	2.820	3.000	2.958	16,794,260
2023-02-13	3.060	3.080	2.980	3.000	2.958	11,565,350
2023-02-10	3.080	3.120	3.060	3.060	3.018	3,613,110
2023-02-09	3.100	3.100	3.040	3.080	3.037	8,401,613
2023-02-08	3.180	3.200	3.080	3.080	3.037	10,125,000
2023-02-07	3.240	3.280	3.180	3.180	3.136	11,790,990
2023-02-06	3.200	3.280	3.180	3.240	3.195	13,944,100
2023-02-03	3.160	3.240	3.140	3.200	3.156	9,043,010

← NewerPage 15 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.