Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.570	1.570	1.530	1.550	1.503	6,458,400
2022-02-04	1.580	1.610	1.570	1.570	1.522	5,368,900
2022-02-03	1.630	1.640	1.570	1.580	1.532	16,041,800
2022-02-02	1.610	1.650	1.610	1.630	1.580	23,759,199
2022-02-01	1.620	1.640	1.600	1.610	1.561	14,023,700
2022-01-31	1.620	1.640	1.590	1.610	1.561	24,690,400
2022-01-28	1.520	1.620	1.520	1.610	1.561	30,383,900
2022-01-27	1.560	1.580	1.490	1.510	1.464	17,756,900
2022-01-26	1.710	1.730	1.560	1.560	1.512	48,060,801
2022-01-25	1.700	1.740	1.660	1.690	1.638	89,837,695
2022-01-24	1.600	1.720	1.600	1.660	1.609	107,534,602
2022-01-21	1.750	1.870	1.610	1.620	1.570	340,410,500
2022-01-20	1.550	1.670	1.540	1.670	1.619	100,609,906
2022-01-19	1.500	1.550	1.500	1.540	1.493	5,808,700
2022-01-18	1.560	1.570	1.490	1.500	1.454	7,281,700
2022-01-17	1.580	1.580	1.550	1.560	1.512	5,554,000
2022-01-14	1.580	1.600	1.570	1.570	1.522	7,795,800
2022-01-13	1.580	1.620	1.570	1.580	1.532	15,146,400
2022-01-12	1.530	1.580	1.510	1.570	1.522	23,739,199
2022-01-11	1.490	1.530	1.480	1.510	1.464	8,706,500
2022-01-10	1.520	1.520	1.480	1.480	1.435	5,757,700
2022-01-07	1.540	1.560	1.520	1.520	1.473	5,870,600
2022-01-06	1.550	1.550	1.510	1.530	1.483	6,526,900
2022-01-05	1.530	1.550	1.520	1.550	1.503	9,662,700
2022-01-04	1.480	1.510	1.480	1.500	1.454	4,861,900
2021-12-30	1.460	1.600	1.420	1.470	1.425	14,416,200
2021-12-29	1.490	1.490	1.440	1.450	1.406	7,379,100
2021-12-28	1.490	1.520	1.480	1.480	1.435	7,085,200
2021-12-27	1.540	1.550	1.490	1.490	1.444	6,385,500
2021-12-24	1.550	1.570	1.530	1.540	1.493	3,368,400
2021-12-23	1.540	1.580	1.540	1.550	1.503	5,543,800
2021-12-22	1.560	1.570	1.540	1.540	1.493	4,079,600
2021-12-21	1.550	1.580	1.530	1.550	1.503	5,689,800
2021-12-20	1.650	1.650	1.540	1.540	1.493	14,337,600
2021-12-17	1.620	1.670	1.620	1.650	1.599	16,883,400
2021-12-16	1.670	1.680	1.630	1.630	1.580	49,479,301
2021-12-15	1.540	1.630	1.540	1.600	1.551	42,049,801
2021-12-14	1.540	1.550	1.520	1.530	1.483	3,535,700
2021-12-13	1.530	1.560	1.530	1.550	1.503	5,346,400
2021-12-09	1.560	1.570	1.530	1.530	1.483	6,295,500
2021-12-08	1.580	1.590	1.540	1.550	1.503	11,381,000
2021-12-07	1.510	1.560	1.510	1.560	1.512	12,053,700
2021-12-03	1.500	1.530	1.490	1.500	1.454	7,299,200
2021-12-02	1.520	1.550	1.490	1.490	1.444	13,418,400
2021-12-01	1.490	1.540	1.470	1.520	1.473	16,144,200
2021-11-30	1.560	1.630	1.480	1.480	1.435	34,111,801
2021-11-29	1.650	1.660	1.540	1.570	1.522	16,081,800
2021-11-26	1.720	1.720	1.640	1.650	1.599	24,861,100
2021-11-25	1.670	1.730	1.670	1.730	1.677	43,388,398
2021-11-24	1.650	1.690	1.640	1.650	1.599	13,978,700
2021-11-23	1.670	1.690	1.640	1.640	1.590	12,505,000
2021-11-22	1.710	1.720	1.630	1.650	1.599	28,285,301
2021-11-19	1.810	1.840	1.710	1.710	1.658	44,016,398
2021-11-18	1.810	1.840	1.790	1.800	1.745	20,855,000
2021-11-17	1.780	1.810	1.780	1.800	1.745	19,269,699
2021-11-16	1.870	1.900	1.800	1.800	1.745	69,954,398
2021-11-15	1.790	1.850	1.780	1.850	1.793	76,872,703
2021-11-12	1.770	1.800	1.760	1.780	1.725	24,521,801
2021-11-11	1.850	1.870	1.760	1.760	1.706	120,294,898
2021-11-10	1.720	1.820	1.720	1.810	1.755	160,144,188

← NewerPage 20 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.