Takuni Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.600 | 3.620 | 3.520 | 3.520 | 3.471 | 10,275,900 |
| 2022-11-04 | 3.580 | 3.640 | 3.560 | 3.580 | 3.530 | 13,746,300 |
| 2022-11-03 | 3.740 | 3.880 | 3.500 | 3.560 | 3.511 | 89,774,383 |
| 2022-11-02 | 3.700 | 3.800 | 3.680 | 3.760 | 3.708 | 26,393,609 |
| 2022-11-01 | 3.580 | 3.780 | 3.580 | 3.700 | 3.649 | 61,267,848 |
| 2022-10-31 | 3.580 | 3.660 | 3.560 | 3.580 | 3.530 | 16,787,279 |
| 2022-10-28 | 3.500 | 3.660 | 3.500 | 3.580 | 3.530 | 34,413,219 |
| 2022-10-27 | 3.500 | 3.540 | 3.380 | 3.480 | 3.432 | 23,183,949 |
| 2022-10-26 | 3.580 | 3.580 | 3.460 | 3.500 | 3.451 | 25,147,869 |
| 2022-10-25 | 3.640 | 3.640 | 3.560 | 3.580 | 3.530 | 15,529,930 |
| 2022-10-21 | 3.660 | 3.700 | 3.600 | 3.600 | 3.550 | 7,619,700 |
| 2022-10-20 | 3.580 | 3.680 | 3.580 | 3.660 | 3.609 | 11,806,820 |
| 2022-10-19 | 3.680 | 3.780 | 3.560 | 3.580 | 3.530 | 66,727,250 |
| 2022-10-18 | 3.660 | 3.680 | 3.600 | 3.660 | 3.609 | 23,134,279 |
| 2022-10-17 | 3.540 | 3.740 | 3.540 | 3.640 | 3.589 | 65,961,211 |
| 2022-10-12 | 3.480 | 3.660 | 3.480 | 3.540 | 3.491 | 38,384,039 |
| 2022-10-11 | 3.540 | 3.560 | 3.440 | 3.480 | 3.432 | 16,561,250 |
| 2022-10-10 | 3.500 | 3.560 | 3.500 | 3.540 | 3.491 | 11,354,670 |
| 2022-10-07 | 3.600 | 3.640 | 3.480 | 3.520 | 3.471 | 27,496,221 |
| 2022-10-06 | 3.580 | 3.720 | 3.560 | 3.580 | 3.530 | 49,568,840 |
| 2022-10-05 | 3.640 | 3.680 | 3.500 | 3.560 | 3.511 | 45,680,770 |
| 2022-10-04 | 3.440 | 3.700 | 3.440 | 3.640 | 3.589 | 53,133,090 |
| 2022-10-03 | 3.520 | 3.540 | 3.360 | 3.400 | 3.353 | 19,302,840 |
| 2022-09-30 | 3.460 | 3.560 | 3.440 | 3.500 | 3.451 | 31,762,680 |
| 2022-09-29 | 3.560 | 3.580 | 3.440 | 3.460 | 3.412 | 42,234,621 |
| 2022-09-28 | 3.280 | 3.600 | 3.260 | 3.520 | 3.471 | 84,779,766 |
| 2022-09-27 | 3.920 | 3.940 | 3.300 | 3.320 | 3.274 | 162,875,391 |
| 2022-09-26 | 3.920 | 3.980 | 3.860 | 3.900 | 3.846 | 81,953,742 |
| 2022-09-23 | 4.040 | 4.080 | 3.880 | 3.920 | 3.866 | 161,546,094 |
| 2022-09-22 | 3.780 | 3.980 | 3.720 | 3.960 | 3.905 | 188,029,109 |
| 2022-09-21 | 3.880 | 3.940 | 3.740 | 3.740 | 3.688 | 109,648,703 |
| 2022-09-20 | 3.880 | 3.980 | 3.700 | 3.860 | 3.806 | 293,779,188 |
| 2022-09-19 | 3.220 | 3.880 | 3.220 | 3.880 | 3.826 | 515,103,000 |
| 2022-09-16 | 3.260 | 3.280 | 3.080 | 3.160 | 3.116 | 72,233,531 |
| 2022-09-15 | 3.280 | 3.320 | 3.200 | 3.240 | 3.195 | 46,815,320 |
| 2022-09-14 | 3.140 | 3.280 | 3.140 | 3.240 | 3.195 | 43,421,488 |
| 2022-09-13 | 3.140 | 3.340 | 3.140 | 3.180 | 3.136 | 102,434,703 |
| 2022-09-12 | 3.160 | 3.200 | 3.100 | 3.100 | 3.057 | 33,398,449 |
| 2022-09-09 | 3.080 | 3.220 | 3.080 | 3.180 | 3.136 | 102,174,305 |
| 2022-09-08 | 3.160 | 3.160 | 3.000 | 3.060 | 3.018 | 122,014,398 |
| 2022-09-07 | 3.160 | 3.520 | 2.980 | 3.100 | 3.057 | 357,434,156 |
| 2022-09-06 | 3.160 | 3.220 | 3.100 | 3.140 | 3.096 | 153,150,094 |
| 2022-09-05 | 3.140 | 3.280 | 3.100 | 3.160 | 3.116 | 83,407,852 |
| 2022-09-02 | 3.000 | 3.160 | 2.980 | 3.140 | 3.096 | 50,792,398 |
| 2022-09-01 | 3.180 | 3.220 | 2.920 | 3.000 | 2.958 | 65,459,129 |
| 2022-08-31 | 3.160 | 3.220 | 3.100 | 3.160 | 3.116 | 29,542,680 |
| 2022-08-30 | 3.240 | 3.280 | 3.140 | 3.140 | 3.096 | 53,216,719 |
| 2022-08-29 | 3.040 | 3.320 | 3.040 | 3.200 | 3.156 | 91,900,883 |
| 2022-08-26 | 3.100 | 3.220 | 3.040 | 3.100 | 3.057 | 65,160,512 |
| 2022-08-25 | 2.860 | 3.120 | 2.820 | 3.100 | 3.057 | 85,111,844 |
| 2022-08-24 | 3.480 | 3.600 | 2.820 | 2.920 | 2.879 | 242,119,203 |
| 2022-08-23 | 3.540 | 3.620 | 3.420 | 3.480 | 3.432 | 254,112,188 |
| 2022-08-22 | 3.120 | 3.740 | 3.120 | 3.560 | 3.511 | 188,068,609 |
| 2022-08-19 | 3.120 | 3.220 | 3.080 | 3.080 | 3.037 | 73,950,969 |
| 2022-08-18 | 3.060 | 3.140 | 3.020 | 3.140 | 3.096 | 88,200,992 |
| 2022-08-17 | 3.020 | 3.160 | 3.000 | 3.020 | 2.978 | 144,933,500 |
| 2022-08-16 | 3.080 | 3.200 | 2.960 | 3.040 | 2.998 | 237,393,500 |
| 2022-08-15 | 2.700 | 3.100 | 2.680 | 3.080 | 3.037 | 350,927,812 |
| 2022-08-11 | 2.440 | 3.140 | 2.420 | 2.760 | 2.722 | 604,456,688 |
| 2022-08-10 | 2.440 | 2.540 | 2.300 | 2.460 | 2.426 | 95,822,688 |
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.