Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.400	0.410	0.390	0.410	0.410	4,087,900
2025-07-22	0.420	0.430	0.390	0.390	0.390	9,116,000
2025-07-21	0.420	0.440	0.400	0.420	0.420	12,588,600
2025-07-18	0.400	0.430	0.390	0.420	0.420	7,619,700
2025-07-17	0.400	0.400	0.380	0.400	0.400	3,052,100
2025-07-16	0.390	0.410	0.380	0.390	0.390	9,253,400
2025-07-15	0.380	0.390	0.370	0.380	0.380	2,612,500
2025-07-14	0.370	0.390	0.370	0.370	0.370	3,976,000
2025-07-11	0.370	0.400	0.370	0.380	0.380	4,587,300
2025-07-09	0.390	0.390	0.370	0.370	0.370	994,200
2025-07-08	0.380	0.390	0.370	0.380	0.380	2,076,400
2025-07-07	0.390	0.390	0.370	0.380	0.380	2,230,300
2025-07-04	0.400	0.400	0.370	0.380	0.380	4,530,800
2025-07-03	0.390	0.420	0.390	0.390	0.390	11,145,100
2025-07-02	0.360	0.420	0.360	0.390	0.390	22,584,900
2025-07-01	0.340	0.360	0.340	0.360	0.360	4,412,400
2025-06-30	0.340	0.360	0.340	0.340	0.340	1,724,600
2025-06-27	0.370	0.370	0.340	0.340	0.340	3,725,100
2025-06-26	0.350	0.390	0.340	0.360	0.360	6,373,000
2025-06-25	0.360	0.360	0.340	0.360	0.360	1,522,900
2025-06-24	0.350	0.370	0.340	0.360	0.360	2,632,200
2025-06-23	0.350	0.360	0.340	0.340	0.340	2,619,700
2025-06-20	0.360	0.380	0.350	0.350	0.350	1,699,400
2025-06-19	0.350	0.370	0.350	0.350	0.350	2,273,300
2025-06-18	0.370	0.410	0.360	0.360	0.360	9,782,200
2025-06-17	0.370	0.370	0.340	0.370	0.370	3,344,700
2025-06-16	0.380	0.380	0.360	0.370	0.370	2,786,000
2025-06-13	0.400	0.410	0.380	0.380	0.380	8,820,600
2025-06-12	0.360	0.460	0.360	0.410	0.410	41,718,400
2025-06-11	0.370	0.380	0.360	0.360	0.360	840,300
2025-06-10	0.370	0.380	0.360	0.370	0.370	640,700
2025-06-09	0.360	0.380	0.360	0.370	0.370	691,300
2025-06-06	0.360	0.380	0.350	0.370	0.370	1,078,800
2025-06-05	0.330	0.380	0.330	0.370	0.370	2,137,000
2025-06-04	0.360	0.370	0.340	0.340	0.340	1,447,400
2025-05-30	0.370	0.370	0.350	0.370	0.370	1,050,000
2025-05-29	0.370	0.380	0.360	0.380	0.380	755,700
2025-05-28	0.380	0.400	0.360	0.370	0.370	1,990,500
2025-05-27	0.370	0.380	0.360	0.380	0.380	619,900
2025-05-26	0.390	0.390	0.370	0.380	0.380	740,900
2025-05-23	0.380	0.390	0.370	0.380	0.380	838,400
2025-05-22	0.400	0.400	0.380	0.380	0.380	1,591,100
2025-05-21	0.410	0.420	0.400	0.400	0.400	1,250,900
2025-05-20	0.410	0.420	0.400	0.400	0.400	823,300
2025-05-19	0.410	0.420	0.400	0.410	0.410	1,120,500
2025-05-16	0.400	0.420	0.400	0.410	0.410	2,456,100
2025-05-15	0.440	0.440	0.400	0.400	0.400	5,653,300
2025-05-14	0.440	0.470	0.420	0.440	0.440	8,943,100
2025-05-13	0.460	0.460	0.430	0.440	0.440	2,223,100
2025-05-09	0.450	0.450	0.430	0.430	0.430	1,625,500
2025-05-08	0.480	0.480	0.430	0.440	0.440	7,028,300
2025-05-07	0.460	0.520	0.460	0.470	0.470	36,456,600
2025-05-06	0.440	0.450	0.410	0.440	0.440	4,597,400
2025-05-02	0.450	0.470	0.440	0.440	0.440	5,438,619
2025-04-30	0.440	0.470	0.420	0.450	0.450	10,986,000
2025-04-29	0.450	0.480	0.420	0.440	0.440	19,348,311
2025-04-28	0.350	0.460	0.350	0.460	0.460	26,642,270
2025-04-25	0.360	0.370	0.350	0.350	0.350	1,339,831
2025-04-24	0.370	0.370	0.350	0.360	0.360	617,301
2025-04-23	0.370	0.380	0.360	0.370	0.370	2,586,892

← NewerPage 6 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.