Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.400	0.400	0.390	0.390	0.390	443,100
2026-07-20	0.400	0.410	0.390	0.390	0.390	1,156,200
2026-07-17	0.400	0.410	0.390	0.410	0.410	1,477,401
2026-07-16	0.390	0.410	0.390	0.410	0.410	1,958,300
2026-07-15	0.400	0.410	0.390	0.400	0.400	1,820,200
2026-07-14	0.390	0.410	0.390	0.400	0.400	2,437,347
2026-07-13	0.410	0.410	0.390	0.400	0.400	2,491,210
2026-07-10	0.400	0.410	0.390	0.410	0.410	2,353,500
2026-07-09	0.390	0.400	0.380	0.400	0.400	2,562,857
2026-07-08	0.400	0.410	0.380	0.380	0.380	3,062,000
2026-07-07	0.400	0.410	0.390	0.400	0.400	3,226,400
2026-07-06	0.400	0.400	0.390	0.390	0.390	2,533,900
2026-07-03	0.400	0.410	0.400	0.410	0.410	2,286,602
2026-07-02	0.410	0.430	0.390	0.400	0.400	11,135,900
2026-07-01	0.390	0.410	0.390	0.390	0.390	7,500,022
2026-06-30	0.390	0.400	0.390	0.390	0.390	1,591,200
2026-06-29	0.400	0.410	0.390	0.390	0.390	6,009,850
2026-06-26	0.380	0.430	0.370	0.400	0.400	26,222,744
2026-06-25	0.370	0.400	0.370	0.380	0.380	8,093,901
2026-06-24	0.360	0.400	0.360	0.370	0.370	6,211,905
2026-06-23	0.380	0.380	0.360	0.360	0.360	2,567,210
2026-06-22	0.380	0.390	0.370	0.380	0.380	1,816,482
2026-06-19	0.380	0.380	0.370	0.380	0.380	542,900
2026-06-18	0.370	0.380	0.370	0.380	0.380	608,702
2026-06-17	0.380	0.380	0.360	0.370	0.370	1,096,403
2026-06-16	0.370	0.380	0.370	0.380	0.380	257,601
2026-06-15	0.370	0.380	0.370	0.370	0.370	768,202
2026-06-12	0.370	0.380	0.370	0.370	0.370	804,701
2026-06-11	0.380	0.380	0.360	0.360	0.360	3,599,392
2026-06-10	0.390	0.390	0.380	0.380	0.380	2,502,000
2026-06-09	0.400	0.400	0.380	0.390	0.390	929,900
2026-06-08	0.380	0.400	0.370	0.390	0.390	7,038,118
2026-06-05	0.380	0.380	0.370	0.370	0.370	619,124
2026-06-04	0.390	0.400	0.380	0.380	0.380	2,710,121
2026-06-02	0.380	0.390	0.370	0.390	0.390	1,074,750
2026-05-29	0.370	0.380	0.370	0.380	0.380	1,075,419
2026-05-28	0.370	0.380	0.370	0.370	0.370	924,602
2026-05-27	0.370	0.380	0.370	0.370	0.370	400,300
2026-05-26	0.380	0.380	0.360	0.370	0.370	2,427,415
2026-05-25	0.380	0.390	0.380	0.380	0.380	760,400
2026-05-22	0.370	0.380	0.370	0.370	0.370	1,137,200
2026-05-21	0.380	0.390	0.370	0.370	0.370	763,201
2026-05-20	0.380	0.390	0.370	0.380	0.380	1,402,200
2026-05-19	0.380	0.380	0.370	0.380	0.380	1,275,400
2026-05-18	0.370	0.380	0.360	0.380	0.380	1,994,600
2026-05-15	0.380	0.390	0.370	0.380	0.380	1,614,956
2026-05-14	0.380	0.390	0.370	0.390	0.390	1,709,000
2026-05-13	0.390	0.390	0.370	0.380	0.380	1,394,902
2026-05-12	0.380	0.400	0.370	0.390	0.390	2,506,800
2026-05-11	0.400	0.410	0.380	0.380	0.380	1,697,900
2026-05-08	0.410	0.420	0.390	0.400	0.400	5,288,510
2026-05-07	0.390	0.440	0.380	0.410	0.410	16,403,801
2026-05-06	0.400	0.400	0.380	0.390	0.390	1,665,000
2026-05-05	0.380	0.400	0.380	0.400	0.400	1,710,902
2026-04-30	0.400	0.400	0.380	0.380	0.380	3,107,053
2026-04-29	0.400	0.420	0.390	0.400	0.400	6,045,711
2026-04-28	0.370	0.430	0.360	0.410	0.410	25,201,109
2026-04-27	0.360	0.370	0.350	0.360	0.360	37,006,602
2026-04-24	0.350	0.370	0.340	0.350	0.350	3,801,201
2026-04-23	0.370	0.370	0.350	0.350	0.350	1,800,000

← NewerPage 2 of 3 · 122 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.