Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.340	2.580	2.300	2.420	2.386	210,220,406
2022-08-08	2.060	2.440	2.020	2.360	2.327	369,664,188
2022-08-05	1.760	1.960	1.760	1.910	1.884	77,389,828
2022-08-04	1.750	1.790	1.740	1.760	1.736	10,539,600
2022-08-03	1.700	1.760	1.690	1.750	1.726	13,482,200
2022-08-02	1.700	1.720	1.680	1.700	1.676	4,169,870
2022-08-01	1.680	1.710	1.670	1.710	1.686	6,468,187
2022-07-27	1.740	1.750	1.660	1.670	1.647	15,298,480
2022-07-26	1.620	1.710	1.610	1.690	1.667	19,219,881
2022-07-25	1.570	1.620	1.560	1.600	1.578	3,296,679
2022-07-22	1.600	1.610	1.560	1.570	1.548	2,453,360
2022-07-21	1.600	1.610	1.580	1.590	1.568	3,589,000
2022-07-20	1.520	1.610	1.520	1.600	1.578	9,814,328
2022-07-19	1.540	1.540	1.500	1.510	1.489	2,918,800
2022-07-18	1.490	1.550	1.490	1.540	1.519	4,888,410
2022-07-15	1.530	1.540	1.450	1.480	1.459	7,325,700
2022-07-14	1.580	1.600	1.510	1.530	1.509	5,516,382
2022-07-12	1.600	1.610	1.570	1.580	1.558	2,424,390
2022-07-11	1.560	1.590	1.560	1.580	1.558	3,144,302
2022-07-08	1.620	1.640	1.560	1.560	1.538	6,711,400
2022-07-07	1.580	1.620	1.570	1.620	1.598	6,873,099
2022-07-06	1.590	1.610	1.540	1.590	1.568	11,266,400
2022-07-05	1.660	1.690	1.600	1.600	1.578	7,819,532
2022-07-04	1.720	1.720	1.650	1.650	1.627	12,252,780
2022-07-01	1.730	1.780	1.710	1.710	1.686	17,208,391
2022-06-30	1.840	1.850	1.710	1.720	1.696	28,740,461
2022-06-29	1.860	1.870	1.840	1.840	1.814	9,532,127
2022-06-28	1.830	1.880	1.810	1.860	1.834	17,622,461
2022-06-27	1.820	1.840	1.800	1.820	1.795	6,443,961
2022-06-24	1.810	1.830	1.790	1.810	1.785	3,964,693
2022-06-23	1.810	1.840	1.800	1.800	1.775	4,423,807
2022-06-22	1.840	1.850	1.790	1.800	1.775	9,260,006
2022-06-21	1.830	1.860	1.810	1.840	1.814	11,444,610
2022-06-20	1.780	1.830	1.780	1.820	1.795	6,570,868
2022-06-17	1.780	1.800	1.770	1.780	1.755	10,117,360
2022-06-16	1.830	1.850	1.790	1.790	1.765	14,977,330
2022-06-15	1.830	1.850	1.810	1.820	1.795	9,125,200
2022-06-14	1.820	1.850	1.800	1.830	1.805	13,872,010
2022-06-13	1.840	1.860	1.800	1.800	1.775	30,036,311
2022-06-10	1.890	1.900	1.850	1.860	1.834	18,356,311
2022-06-09	1.920	1.950	1.880	1.880	1.854	42,803,152
2022-06-08	1.900	1.950	1.890	1.920	1.893	32,427,600
2022-06-07	1.900	1.930	1.880	1.890	1.864	21,817,900
2022-06-06	1.880	1.900	1.870	1.900	1.874	15,906,170
2022-06-02	1.880	1.910	1.860	1.880	1.854	26,371,881
2022-06-01	1.950	1.960	1.870	1.880	1.854	70,238,734
2022-05-31	1.990	2.000	1.950	1.960	1.933	63,140,238
2022-05-30	1.950	2.000	1.930	1.990	1.962	114,641,398
2022-05-27	1.920	1.950	1.890	1.920	1.893	68,088,602
2022-05-26	1.890	1.910	1.870	1.890	1.864	23,476,699
2022-05-25	1.910	1.920	1.860	1.870	1.844	52,619,191
2022-05-24	1.880	1.970	1.860	1.860	1.834	133,047,500
2022-05-23	1.880	1.890	1.840	1.870	1.844	22,716,730
2022-05-20	1.870	1.920	1.850	1.860	1.834	43,639,000
2022-05-19	1.810	1.880	1.800	1.850	1.824	47,263,898
2022-05-18	1.900	1.910	1.850	1.870	1.844	65,969,203
2022-05-17	1.810	1.930	1.810	1.930	1.903	91,616,203
2022-05-13	1.880	1.910	1.790	1.800	1.775	101,515,000
2022-05-12	1.960	1.960	1.820	1.850	1.824	108,415,203
2022-05-11	1.880	2.020	1.870	1.970	1.943	527,207,625

← NewerPage 18 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.