Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.450	0.450	0.440	0.450	0.450	597,924
2025-10-20	0.450	0.460	0.440	0.450	0.450	574,900
2025-10-17	0.450	0.460	0.430	0.460	0.460	1,226,102
2025-10-16	0.460	0.460	0.440	0.460	0.460	766,300
2025-10-15	0.430	0.470	0.430	0.450	0.450	4,298,807
2025-10-14	0.440	0.450	0.430	0.430	0.430	1,199,101
2025-10-10	0.450	0.460	0.440	0.440	0.440	926,010
2025-10-09	0.450	0.460	0.440	0.450	0.450	666,510
2025-10-08	0.460	0.460	0.440	0.450	0.450	1,242,449
2025-10-07	0.450	0.460	0.440	0.460	0.460	1,433,610
2025-10-06	0.450	0.460	0.440	0.450	0.450	1,410,821
2025-10-03	0.470	0.480	0.440	0.450	0.450	4,724,643
2025-10-02	0.460	0.480	0.460	0.480	0.480	2,074,020
2025-10-01	0.480	0.500	0.460	0.460	0.460	4,401,823
2025-09-30	0.490	0.510	0.480	0.480	0.480	2,014,500
2025-09-29	0.510	0.520	0.490	0.500	0.500	2,210,909
2025-09-26	0.510	0.520	0.500	0.500	0.500	1,066,528
2025-09-25	0.480	0.510	0.480	0.510	0.510	2,055,200
2025-09-24	0.480	0.490	0.470	0.490	0.490	5,698,313
2025-09-23	0.500	0.520	0.490	0.490	0.490	4,148,000
2025-09-22	0.540	0.540	0.490	0.510	0.510	10,988,220
2025-09-19	0.550	0.550	0.530	0.530	0.530	7,223,805
2025-09-18	0.540	0.570	0.540	0.540	0.540	18,366,570
2025-09-17	0.530	0.590	0.510	0.540	0.540	37,773,238
2025-09-16	0.530	0.530	0.520	0.530	0.530	4,832,430
2025-09-15	0.520	0.540	0.510	0.520	0.520	8,089,530
2025-09-12	0.540	0.540	0.520	0.520	0.520	4,675,435
2025-09-11	0.550	0.560	0.530	0.530	0.530	10,345,100
2025-09-10	0.540	0.560	0.510	0.540	0.540	19,549,990
2025-09-09	0.480	0.550	0.480	0.530	0.530	31,600,500
2025-09-08	0.480	0.490	0.470	0.470	0.470	3,341,704
2025-09-05	0.490	0.500	0.480	0.480	0.480	5,710,501
2025-09-04	0.500	0.510	0.490	0.490	0.490	6,260,201
2025-09-03	0.510	0.540	0.500	0.500	0.500	40,356,879
2025-09-02	0.440	0.510	0.440	0.490	0.490	46,728,300
2025-09-01	0.450	0.460	0.440	0.440	0.440	3,317,500
2025-08-29	0.450	0.470	0.440	0.450	0.450	12,211,600
2025-08-28	0.490	0.510	0.450	0.450	0.450	32,005,700
2025-08-27	0.430	0.500	0.430	0.470	0.470	66,949,400
2025-08-26	0.420	0.450	0.420	0.430	0.430	5,485,400
2025-08-25	0.420	0.430	0.420	0.420	0.420	4,444,900
2025-08-22	0.410	0.440	0.400	0.420	0.420	14,543,300
2025-08-21	0.410	0.420	0.400	0.410	0.410	4,486,600
2025-08-20	0.400	0.430	0.400	0.410	0.410	7,343,700
2025-08-19	0.430	0.430	0.390	0.390	0.390	7,626,300
2025-08-18	0.390	0.480	0.380	0.430	0.430	32,979,800
2025-08-15	0.390	0.400	0.380	0.390	0.390	1,503,500
2025-08-14	0.400	0.400	0.380	0.390	0.390	2,714,700
2025-08-13	0.400	0.410	0.390	0.390	0.390	1,458,200
2025-08-08	0.400	0.410	0.400	0.410	0.410	2,081,800
2025-08-07	0.410	0.420	0.400	0.410	0.410	5,570,900
2025-08-06	0.390	0.410	0.380	0.410	0.410	5,446,600
2025-08-05	0.390	0.400	0.380	0.390	0.390	1,316,500
2025-08-04	0.390	0.390	0.380	0.390	0.390	1,251,400
2025-08-01	0.390	0.400	0.380	0.380	0.380	1,181,700
2025-07-31	0.400	0.400	0.380	0.390	0.390	1,700,600
2025-07-30	0.400	0.410	0.380	0.390	0.390	4,571,600
2025-07-29	0.400	0.410	0.390	0.400	0.400	3,910,700
2025-07-25	0.400	0.430	0.400	0.400	0.400	13,375,200
2025-07-24	0.410	0.410	0.390	0.400	0.400	2,390,800

← NewerPage 5 of 21 · 1,212 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.