Takuni Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.200 | 3.200 | 3.140 | 3.160 | 3.116 | 5,204,700 |
| 2023-02-01 | 3.220 | 3.280 | 3.180 | 3.180 | 3.136 | 10,897,900 |
| 2023-01-31 | 3.140 | 3.240 | 3.080 | 3.200 | 3.156 | 19,658,100 |
| 2023-01-30 | 3.160 | 3.180 | 3.100 | 3.120 | 3.077 | 6,055,454 |
| 2023-01-27 | 3.120 | 3.180 | 3.120 | 3.140 | 3.096 | 4,708,201 |
| 2023-01-26 | 3.180 | 3.180 | 3.100 | 3.120 | 3.077 | 8,126,724 |
| 2023-01-25 | 3.240 | 3.240 | 3.140 | 3.160 | 3.116 | 10,630,220 |
| 2023-01-24 | 3.240 | 3.320 | 3.240 | 3.240 | 3.195 | 12,164,820 |
| 2023-01-23 | 3.200 | 3.260 | 3.200 | 3.220 | 3.175 | 5,436,274 |
| 2023-01-20 | 3.260 | 3.260 | 3.200 | 3.200 | 3.156 | 7,790,720 |
| 2023-01-19 | 3.300 | 3.340 | 3.240 | 3.260 | 3.215 | 7,253,403 |
| 2023-01-18 | 3.260 | 3.360 | 3.260 | 3.320 | 3.274 | 8,792,953 |
| 2023-01-17 | 3.300 | 3.360 | 3.240 | 3.260 | 3.215 | 11,044,160 |
| 2023-01-16 | 3.240 | 3.320 | 3.240 | 3.300 | 3.254 | 5,370,336 |
| 2023-01-13 | 3.340 | 3.340 | 3.220 | 3.240 | 3.195 | 9,227,728 |
| 2023-01-12 | 3.260 | 3.340 | 3.260 | 3.320 | 3.274 | 16,907,910 |
| 2023-01-11 | 3.240 | 3.260 | 3.200 | 3.240 | 3.195 | 4,133,243 |
| 2023-01-10 | 3.240 | 3.280 | 3.220 | 3.220 | 3.175 | 7,148,482 |
| 2023-01-09 | 3.360 | 3.420 | 3.120 | 3.200 | 3.156 | 32,542,850 |
| 2023-01-06 | 3.400 | 3.420 | 3.340 | 3.360 | 3.313 | 12,867,990 |
| 2023-01-05 | 3.340 | 3.480 | 3.320 | 3.420 | 3.373 | 37,228,359 |
| 2023-01-04 | 3.360 | 3.400 | 3.320 | 3.320 | 3.274 | 26,538,580 |
| 2023-01-03 | 3.200 | 3.460 | 3.180 | 3.360 | 3.313 | 46,603,699 |
| 2022-12-30 | 3.140 | 3.220 | 3.120 | 3.160 | 3.116 | 7,197,106 |
| 2022-12-29 | 3.120 | 3.160 | 3.100 | 3.120 | 3.077 | 2,697,521 |
| 2022-12-28 | 3.120 | 3.180 | 3.080 | 3.140 | 3.096 | 7,544,966 |
| 2022-12-27 | 3.060 | 3.140 | 3.060 | 3.100 | 3.057 | 4,755,820 |
| 2022-12-26 | 3.040 | 3.080 | 3.040 | 3.040 | 2.998 | 1,795,181 |
| 2022-12-23 | 3.040 | 3.080 | 3.020 | 3.020 | 2.978 | 2,242,219 |
| 2022-12-22 | 3.020 | 3.100 | 3.000 | 3.020 | 2.978 | 7,216,909 |
| 2022-12-21 | 3.080 | 3.120 | 3.020 | 3.020 | 2.978 | 5,798,607 |
| 2022-12-20 | 3.180 | 3.180 | 3.080 | 3.080 | 3.037 | 5,793,100 |
| 2022-12-19 | 3.220 | 3.260 | 3.160 | 3.180 | 3.136 | 10,241,500 |
| 2022-12-16 | 3.180 | 3.260 | 3.180 | 3.200 | 3.156 | 11,743,410 |
| 2022-12-15 | 3.200 | 3.260 | 3.140 | 3.200 | 3.156 | 19,014,100 |
| 2022-12-14 | 3.020 | 3.260 | 3.020 | 3.200 | 3.156 | 22,227,949 |
| 2022-12-13 | 3.100 | 3.100 | 3.020 | 3.060 | 3.018 | 5,283,481 |
| 2022-12-09 | 3.120 | 3.140 | 3.080 | 3.080 | 3.037 | 3,389,205 |
| 2022-12-08 | 3.100 | 3.160 | 3.100 | 3.100 | 3.057 | 3,372,352 |
| 2022-12-07 | 3.120 | 3.160 | 3.100 | 3.100 | 3.057 | 3,963,899 |
| 2022-12-06 | 3.200 | 3.220 | 3.120 | 3.120 | 3.077 | 6,762,104 |
| 2022-12-02 | 3.180 | 3.240 | 3.180 | 3.220 | 3.175 | 5,581,824 |
| 2022-12-01 | 3.240 | 3.240 | 3.160 | 3.180 | 3.136 | 10,513,720 |
| 2022-11-30 | 3.200 | 3.280 | 3.180 | 3.260 | 3.215 | 7,564,020 |
| 2022-11-29 | 3.180 | 3.260 | 3.180 | 3.200 | 3.156 | 6,299,884 |
| 2022-11-28 | 3.240 | 3.260 | 3.160 | 3.160 | 3.116 | 8,161,316 |
| 2022-11-25 | 3.180 | 3.320 | 3.140 | 3.260 | 3.215 | 28,555,561 |
| 2022-11-24 | 3.080 | 3.160 | 3.080 | 3.120 | 3.077 | 9,748,899 |
| 2022-11-23 | 3.160 | 3.160 | 3.080 | 3.100 | 3.057 | 6,447,978 |
| 2022-11-22 | 3.180 | 3.220 | 3.140 | 3.160 | 3.116 | 7,415,549 |
| 2022-11-21 | 3.200 | 3.240 | 3.140 | 3.180 | 3.136 | 7,729,209 |
| 2022-11-18 | 3.400 | 3.400 | 3.160 | 3.180 | 3.136 | 41,374,391 |
| 2022-11-17 | 3.340 | 3.420 | 3.320 | 3.400 | 3.353 | 10,087,870 |
| 2022-11-16 | 3.340 | 3.420 | 3.340 | 3.340 | 3.294 | 10,713,560 |
| 2022-11-15 | 3.240 | 3.340 | 3.240 | 3.340 | 3.294 | 6,838,731 |
| 2022-11-14 | 3.380 | 3.400 | 3.180 | 3.240 | 3.195 | 23,515,221 |
| 2022-11-11 | 3.400 | 3.440 | 3.340 | 3.420 | 3.373 | 16,063,520 |
| 2022-11-10 | 3.320 | 3.540 | 3.320 | 3.420 | 3.373 | 37,094,320 |
| 2022-11-09 | 3.440 | 3.440 | 3.240 | 3.300 | 3.254 | 30,231,410 |
| 2022-11-08 | 3.520 | 3.540 | 3.420 | 3.440 | 3.392 | 22,345,020 |
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.