Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.880	2.020	1.870	1.970	1.943	527,207,625
2022-05-10	1.780	1.850	1.770	1.840	1.814	54,504,699
2022-05-09	1.790	1.820	1.760	1.770	1.745	28,122,000
2022-05-06	1.750	1.820	1.710	1.790	1.765	39,104,199
2022-05-05	1.800	1.830	1.760	1.780	1.755	40,193,199
2022-05-03	1.970	2.000	1.750	1.750	1.726	148,700,984
2022-04-29	1.970	2.020	1.940	1.960	1.933	109,382,797
2022-04-28	2.200	2.260	1.940	1.960	1.933	325,260,281
2022-04-27	1.870	2.140	1.870	2.140	2.110	313,489,094
2022-04-26	1.940	1.990	1.860	1.860	1.834	165,870,891
2022-04-25	1.840	1.910	1.830	1.910	1.884	57,837,398
2022-04-22	1.860	1.950	1.830	1.870	1.844	112,690,898
2022-04-21	2.040	2.060	1.860	1.870	1.844	222,956,609
2022-04-20	1.850	1.950	1.830	1.890	1.864	159,018,891
2022-04-19	1.750	2.100	1.720	1.940	1.913	932,184,000
2022-04-18	1.560	1.700	1.560	1.690	1.667	61,774,602
2022-04-12	1.560	1.580	1.550	1.570	1.548	4,362,600
2022-04-11	1.620	1.630	1.550	1.560	1.538	18,249,100
2022-04-08	1.640	1.670	1.610	1.620	1.598	74,268,898
2022-04-07	1.580	1.600	1.530	1.600	1.578	15,684,900
2022-04-05	1.650	1.660	1.570	1.590	1.568	23,669,699
2022-04-04	1.640	1.700	1.630	1.650	1.627	63,644,699
2022-04-01	1.640	1.680	1.620	1.630	1.607	38,454,102
2022-03-31	1.640	1.690	1.610	1.640	1.617	115,603,000
2022-03-30	1.560	1.670	1.560	1.640	1.617	137,486,703
2022-03-29	1.550	1.560	1.520	1.530	1.509	7,690,600
2022-03-28	1.490	1.560	1.490	1.540	1.519	10,364,800
2022-03-25	1.500	1.540	1.490	1.500	1.479	6,585,300
2022-03-24	1.530	1.530	1.510	1.510	1.489	2,620,000
2022-03-23	1.530	1.570	1.520	1.530	1.509	8,672,163
2022-03-22	1.540	1.560	1.510	1.530	1.509	10,566,700
2022-03-21	1.500	1.560	1.490	1.530	1.509	17,935,100
2022-03-18	1.470	1.510	1.470	1.500	1.479	4,392,900
2022-03-17	1.450	1.480	1.450	1.470	1.450	3,506,000
2022-03-16	1.490	1.510	1.460	1.470	1.425	4,836,000
2022-03-15	1.520	1.530	1.460	1.460	1.415	6,584,000
2022-03-14	1.500	1.550	1.490	1.520	1.473	15,925,700
2022-03-11	1.460	1.520	1.440	1.500	1.454	15,206,000
2022-03-10	1.470	1.480	1.430	1.450	1.406	9,402,400
2022-03-09	1.400	1.450	1.360	1.440	1.396	12,077,300
2022-03-08	1.430	1.460	1.310	1.370	1.328	15,030,400
2022-03-07	1.470	1.510	1.380	1.420	1.377	18,571,600
2022-03-04	1.610	1.630	1.510	1.510	1.464	37,942,898
2022-03-03	1.610	1.660	1.570	1.630	1.580	73,489,203
2022-03-02	1.530	1.660	1.520	1.610	1.561	117,330,398
2022-03-01	1.520	1.550	1.520	1.530	1.483	13,269,800
2022-02-28	1.510	1.530	1.490	1.510	1.464	10,613,700
2022-02-25	1.470	1.490	1.450	1.490	1.444	2,937,000
2022-02-24	1.500	1.520	1.440	1.440	1.396	7,477,700
2022-02-23	1.500	1.540	1.490	1.510	1.464	8,361,900
2022-02-22	1.480	1.500	1.470	1.490	1.444	4,295,700
2022-02-21	1.510	1.520	1.470	1.480	1.435	7,800,900
2022-02-18	1.530	1.530	1.500	1.520	1.473	7,806,300
2022-02-17	1.540	1.560	1.530	1.530	1.483	7,937,200
2022-02-15	1.530	1.550	1.510	1.530	1.483	7,572,200
2022-02-14	1.590	1.590	1.500	1.520	1.473	22,423,400
2022-02-11	1.660	1.680	1.580	1.580	1.532	44,063,699
2022-02-10	1.590	1.680	1.580	1.680	1.629	46,991,898
2022-02-09	1.570	1.630	1.570	1.590	1.541	24,088,699
2022-02-08	1.550	1.590	1.550	1.570	1.522	7,222,100

← NewerPage 19 of 21 · 1,218 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.