Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.370	0.380	0.360	0.360	0.360	380,501
2026-04-21	0.380	0.380	0.370	0.380	0.380	332,101
2026-04-20	0.370	0.380	0.360	0.380	0.380	533,700
2026-04-17	0.380	0.390	0.370	0.380	0.380	421,705
2026-04-16	0.360	0.390	0.360	0.380	0.380	1,575,300
2026-04-10	0.370	0.380	0.360	0.360	0.360	368,500
2026-04-09	0.380	0.380	0.370	0.380	0.380	557,521
2026-04-08	0.380	0.380	0.360	0.380	0.380	1,400,200
2026-04-07	0.370	0.390	0.370	0.370	0.370	1,161,900
2026-04-03	0.380	0.390	0.370	0.370	0.370	1,165,500
2026-04-02	0.380	0.390	0.370	0.390	0.390	1,461,749
2026-04-01	0.390	0.400	0.380	0.380	0.380	3,204,800
2026-03-31	0.400	0.420	0.390	0.390	0.390	11,726,300
2026-03-30	0.410	0.410	0.380	0.390	0.390	5,936,301
2026-03-27	0.360	0.410	0.360	0.390	0.390	19,849,150
2026-03-26	0.350	0.390	0.350	0.360	0.360	6,615,018
2026-03-25	0.340	0.350	0.330	0.350	0.350	791,601
2026-03-24	0.350	0.360	0.340	0.340	0.340	1,437,810
2026-03-23	0.350	0.350	0.340	0.340	0.340	996,301
2026-03-20	0.340	0.360	0.330	0.360	0.360	1,602,001
2026-03-19	0.350	0.350	0.340	0.340	0.340	512,958
2026-03-18	0.350	0.350	0.340	0.350	0.350	1,178,326
2026-03-17	0.350	0.360	0.340	0.350	0.350	946,915
2026-03-16	0.350	0.350	0.340	0.350	0.350	882,402
2026-03-13	0.350	0.350	0.340	0.350	0.350	528,221
2026-03-12	0.330	0.350	0.330	0.350	0.350	676,010
2026-03-11	0.340	0.360	0.340	0.340	0.340	506,400
2026-03-10	0.350	0.350	0.340	0.350	0.350	510,600
2026-03-09	0.310	0.340	0.310	0.340	0.340	517,508
2026-03-06	0.330	0.350	0.330	0.340	0.340	961,806
2026-03-05	0.320	0.350	0.320	0.350	0.350	1,428,210
2026-03-04	0.340	0.340	0.290	0.330	0.330	4,327,836
2026-03-02	0.340	0.370	0.340	0.350	0.350	1,519,092
2026-02-27	0.360	0.380	0.360	0.380	0.380	2,403,500
2026-02-26	0.380	0.380	0.370	0.370	0.370	451,700
2026-02-25	0.370	0.390	0.370	0.380	0.380	876,500
2026-02-24	0.380	0.380	0.370	0.370	0.370	310,500
2026-02-23	0.380	0.390	0.360	0.380	0.380	1,246,503
2026-02-20	0.390	0.400	0.380	0.380	0.380	1,486,750
2026-02-19	0.390	0.400	0.380	0.400	0.400	2,133,300
2026-02-18	0.390	0.400	0.380	0.390	0.390	648,502
2026-02-17	0.370	0.400	0.370	0.390	0.390	2,621,825
2026-02-16	0.390	0.390	0.380	0.380	0.380	987,813
2026-02-13	0.380	0.390	0.370	0.380	0.380	4,572,948
2026-02-12	0.370	0.380	0.360	0.380	0.380	2,212,211
2026-02-11	0.370	0.380	0.360	0.370	0.370	1,301,620
2026-02-10	0.360	0.370	0.350	0.370	0.370	3,768,911
2026-02-09	0.350	0.380	0.340	0.350	0.350	4,427,210
2026-02-06	0.350	0.350	0.340	0.350	0.350	708,910
2026-02-05	0.350	0.350	0.340	0.350	0.350	849,701
2026-02-04	0.340	0.350	0.340	0.350	0.350	965,339
2026-02-03	0.340	0.350	0.340	0.350	0.350	1,345,739
2026-02-02	0.360	0.360	0.340	0.350	0.350	196,001
2026-01-30	0.360	0.360	0.350	0.360	0.360	340,000
2026-01-29	0.360	0.360	0.350	0.360	0.360	308,210
2026-01-28	0.350	0.360	0.350	0.360	0.360	283,500
2026-01-27	0.350	0.360	0.350	0.350	0.350	683,738
2026-01-26	0.340	0.350	0.340	0.340	0.340	389,800
2026-01-23	0.350	0.360	0.340	0.340	0.340	468,507
2026-01-22	0.360	0.370	0.350	0.350	0.350	1,764,250

← NewerPage 3 of 21 · 1,216 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.