Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.350	0.370	0.340	0.370	0.370	3,746,903
2026-01-20	0.350	0.360	0.340	0.340	0.340	811,300
2026-01-19	0.350	0.350	0.340	0.350	0.350	1,148,030
2026-01-16	0.350	0.350	0.340	0.350	0.350	1,233,700
2026-01-15	0.350	0.350	0.340	0.350	0.350	199,100
2026-01-14	0.340	0.350	0.340	0.350	0.350	159,120
2026-01-13	0.350	0.360	0.340	0.350	0.350	466,700
2026-01-12	0.360	0.360	0.340	0.350	0.350	970,000
2026-01-09	0.350	0.360	0.340	0.360	0.360	368,520
2026-01-08	0.360	0.360	0.340	0.350	0.350	453,154
2026-01-07	0.360	0.360	0.350	0.350	0.350	679,710
2026-01-06	0.370	0.370	0.350	0.360	0.360	1,745,451
2026-01-05	0.350	0.370	0.350	0.370	0.370	1,183,400
2025-12-30	0.350	0.360	0.350	0.360	0.360	284,000
2025-12-29	0.350	0.360	0.350	0.350	0.350	443,200
2025-12-26	0.360	0.370	0.350	0.350	0.350	1,139,802
2025-12-25	0.380	0.380	0.360	0.370	0.370	1,075,200
2025-12-24	0.370	0.390	0.360	0.380	0.380	1,896,500
2025-12-23	0.360	0.390	0.360	0.370	0.370	5,104,279
2025-12-22	0.360	0.370	0.350	0.350	0.350	751,708
2025-12-19	0.370	0.370	0.350	0.350	0.350	1,295,968
2025-12-18	0.360	0.370	0.350	0.360	0.360	2,025,405
2025-12-17	0.410	0.410	0.330	0.350	0.350	12,606,620
2025-12-16	0.410	0.420	0.400	0.410	0.410	878,722
2025-12-15	0.420	0.420	0.400	0.410	0.410	1,138,041
2025-12-12	0.420	0.430	0.410	0.420	0.420	1,768,100
2025-12-11	0.430	0.430	0.410	0.410	0.410	2,749,100
2025-12-09	0.380	0.460	0.380	0.420	0.420	17,040,631
2025-12-08	0.370	0.390	0.370	0.370	0.370	1,511,405
2025-12-04	0.350	0.410	0.340	0.370	0.370	9,197,705
2025-12-03	0.340	0.350	0.330	0.350	0.350	908,710
2025-12-02	0.350	0.350	0.340	0.350	0.350	515,430
2025-12-01	0.350	0.350	0.340	0.350	0.350	718,200
2025-11-28	0.350	0.350	0.340	0.350	0.350	414,200
2025-11-27	0.340	0.350	0.340	0.350	0.350	129,153
2025-11-26	0.350	0.350	0.340	0.340	0.340	363,301
2025-11-25	0.340	0.350	0.340	0.340	0.340	501,100
2025-11-24	0.350	0.350	0.340	0.340	0.340	443,510
2025-11-21	0.350	0.360	0.340	0.350	0.350	662,201
2025-11-20	0.350	0.360	0.340	0.340	0.340	566,200
2025-11-19	0.340	0.360	0.330	0.350	0.350	1,459,905
2025-11-18	0.360	0.360	0.330	0.330	0.330	1,253,827
2025-11-17	0.350	0.360	0.350	0.350	0.350	443,727
2025-11-14	0.350	0.360	0.340	0.350	0.350	1,757,703
2025-11-13	0.380	0.390	0.350	0.360	0.360	1,824,133
2025-11-12	0.380	0.390	0.370	0.390	0.390	1,138,700
2025-11-11	0.380	0.390	0.380	0.390	0.390	218,201
2025-11-10	0.390	0.390	0.370	0.390	0.390	1,050,033
2025-11-07	0.390	0.400	0.370	0.390	0.390	1,526,600
2025-11-06	0.390	0.400	0.380	0.380	0.380	562,436
2025-11-05	0.400	0.400	0.390	0.390	0.390	416,100
2025-11-04	0.400	0.410	0.390	0.410	0.410	379,500
2025-11-03	0.410	0.410	0.390	0.410	0.410	845,100
2025-10-31	0.400	0.410	0.400	0.410	0.410	1,026,500
2025-10-30	0.400	0.400	0.390	0.400	0.400	335,700
2025-10-29	0.390	0.410	0.380	0.400	0.400	1,224,050
2025-10-28	0.410	0.420	0.390	0.400	0.400	3,255,107
2025-10-27	0.440	0.450	0.420	0.420	0.420	1,664,500
2025-10-24	0.440	0.450	0.440	0.440	0.440	166,500
2025-10-22	0.440	0.450	0.440	0.450	0.450	222,501

← NewerPage 4 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.