Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.330	0.370	0.330	0.370	0.370	4,641,343
2025-04-21	0.340	0.370	0.330	0.340	0.340	5,475,782
2025-04-18	0.340	0.350	0.330	0.340	0.340	2,354,149
2025-04-17	0.320	0.360	0.310	0.340	0.340	5,776,448
2025-04-16	0.310	0.320	0.300	0.320	0.320	2,154,940
2025-04-11	0.290	0.310	0.290	0.310	0.310	1,418,448
2025-04-10	0.310	0.310	0.290	0.300	0.300	4,844,170
2025-04-09	0.310	0.310	0.270	0.280	0.280	15,833,310
2025-04-08	0.330	0.340	0.310	0.310	0.310	5,136,994
2025-04-04	0.400	0.400	0.350	0.360	0.360	3,628,262
2025-04-03	0.390	0.390	0.380	0.390	0.390	694,800
2025-04-02	0.400	0.410	0.390	0.390	0.390	1,546,900
2025-04-01	0.390	0.400	0.390	0.390	0.390	1,004,901
2025-03-31	0.380	0.400	0.370	0.390	0.390	2,364,401
2025-03-28	0.400	0.400	0.390	0.390	0.390	1,653,301
2025-03-27	0.400	0.450	0.390	0.400	0.400	8,321,709
2025-03-26	0.390	0.410	0.390	0.390	0.390	3,571,800
2025-03-25	0.390	0.390	0.370	0.380	0.380	2,016,432
2025-03-24	0.420	0.420	0.380	0.390	0.390	9,589,000
2025-03-21	0.430	0.430	0.410	0.410	0.410	1,095,512
2025-03-20	0.450	0.450	0.420	0.430	0.430	4,565,515
2025-03-19	0.430	0.460	0.430	0.450	0.450	3,330,827
2025-03-18	0.430	0.440	0.420	0.430	0.430	1,784,302
2025-03-17	0.440	0.440	0.410	0.430	0.430	1,482,713
2025-03-14	0.440	0.450	0.420	0.430	0.430	3,646,922
2025-03-13	0.480	0.480	0.430	0.430	0.430	4,087,027
2025-03-12	0.500	0.500	0.470	0.470	0.470	1,331,349
2025-03-11	0.480	0.500	0.470	0.500	0.500	1,703,404
2025-03-10	0.490	0.500	0.480	0.480	0.480	2,000,510
2025-03-07	0.450	0.540	0.450	0.490	0.490	9,256,639
2025-03-06	0.470	0.470	0.430	0.460	0.460	2,027,177
2025-03-05	0.420	0.490	0.420	0.470	0.470	4,658,500
2025-03-04	0.420	0.420	0.400	0.420	0.420	1,487,643
2025-03-03	0.440	0.440	0.420	0.420	0.420	1,172,601
2025-02-28	0.460	0.460	0.430	0.440	0.440	1,511,163
2025-02-27	0.470	0.470	0.450	0.460	0.460	1,066,110
2025-02-26	0.460	0.470	0.440	0.460	0.460	1,565,219
2025-02-25	0.470	0.480	0.450	0.460	0.460	1,156,674
2025-02-24	0.470	0.490	0.470	0.470	0.470	1,494,330
2025-02-21	0.490	0.500	0.480	0.490	0.490	1,532,306
2025-02-20	0.490	0.500	0.480	0.490	0.490	1,067,200
2025-02-19	0.500	0.510	0.490	0.490	0.490	1,680,970
2025-02-18	0.500	0.500	0.480	0.490	0.490	1,590,500
2025-02-17	0.490	0.500	0.470	0.500	0.500	2,546,411
2025-02-14	0.510	0.520	0.480	0.500	0.500	1,327,501
2025-02-13	0.500	0.520	0.500	0.500	0.500	1,795,400
2025-02-11	0.500	0.510	0.490	0.510	0.510	968,213
2025-02-10	0.510	0.510	0.490	0.490	0.490	1,226,106
2025-02-07	0.520	0.540	0.490	0.510	0.510	3,384,280
2025-02-06	0.550	0.560	0.500	0.510	0.510	10,012,730
2025-02-05	0.490	0.580	0.480	0.570	0.570	19,395,680
2025-02-04	0.500	0.520	0.480	0.490	0.490	2,490,257
2025-02-03	0.500	0.510	0.470	0.500	0.500	3,057,201
2025-01-31	0.540	0.560	0.510	0.510	0.510	3,256,650
2025-01-30	0.570	0.570	0.540	0.540	0.540	1,245,370
2025-01-29	0.570	0.580	0.560	0.560	0.560	1,737,165
2025-01-28	0.550	0.580	0.540	0.570	0.570	4,599,600
2025-01-27	0.590	0.590	0.540	0.550	0.550	5,625,441
2025-01-24	0.630	0.640	0.590	0.590	0.590	14,820,800
2025-01-23	0.560	0.670	0.530	0.590	0.590	36,997,141

← NewerPage 7 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.