Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.530	0.620	0.510	0.560	0.560	35,481,809
2025-01-21	0.430	0.490	0.430	0.490	0.490	8,532,585
2025-01-20	0.490	0.500	0.370	0.370	0.370	4,992,004
2025-01-17	0.510	0.510	0.480	0.480	0.480	1,513,961
2025-01-16	0.520	0.530	0.500	0.510	0.510	1,516,108
2025-01-15	0.540	0.540	0.510	0.520	0.520	4,503,400
2025-01-14	0.500	0.550	0.490	0.550	0.550	4,284,652
2025-01-13	0.530	0.530	0.500	0.500	0.500	1,818,080
2025-01-10	0.510	0.530	0.490	0.530	0.530	2,949,806
2025-01-09	0.530	0.540	0.480	0.500	0.500	3,372,680
2025-01-08	0.540	0.560	0.520	0.540	0.540	2,654,634
2025-01-07	0.490	0.560	0.470	0.560	0.560	10,049,670
2025-01-06	0.530	0.530	0.480	0.500	0.500	4,799,300
2025-01-03	0.540	0.550	0.510	0.530	0.530	2,376,432
2025-01-02	0.550	0.550	0.530	0.550	0.550	1,117,800
2024-12-30	0.550	0.560	0.530	0.540	0.540	1,176,009
2024-12-27	0.580	0.580	0.550	0.550	0.550	1,781,855
2024-12-26	0.610	0.610	0.570	0.570	0.570	2,342,802
2024-12-25	0.540	0.600	0.540	0.600	0.600	5,553,509
2024-12-24	0.540	0.560	0.540	0.540	0.540	2,306,400
2024-12-23	0.560	0.570	0.520	0.530	0.530	3,191,794
2024-12-20	0.540	0.580	0.540	0.560	0.560	4,370,634
2024-12-19	0.590	0.600	0.490	0.540	0.540	11,618,340
2024-12-18	0.640	0.650	0.600	0.610	0.610	2,802,900
2024-12-17	0.650	0.660	0.630	0.630	0.630	1,869,830
2024-12-16	0.660	0.660	0.650	0.650	0.650	1,287,024
2024-12-13	0.650	0.680	0.650	0.660	0.660	2,201,114
2024-12-12	0.660	0.670	0.650	0.660	0.660	1,758,134
2024-12-11	0.670	0.680	0.650	0.660	0.660	1,867,653
2024-12-09	0.700	0.700	0.670	0.670	0.670	3,965,512
2024-12-06	0.710	0.740	0.690	0.700	0.700	3,079,800
2024-12-04	0.710	0.740	0.700	0.710	0.710	3,320,915
2024-12-03	0.690	0.710	0.690	0.700	0.700	2,867,228
2024-12-02	0.720	0.740	0.690	0.690	0.690	4,426,241
2024-11-29	0.680	0.730	0.670	0.720	0.720	4,282,133
2024-11-28	0.650	0.700	0.650	0.680	0.680	5,049,043
2024-11-27	0.660	0.660	0.630	0.650	0.650	3,416,531
2024-11-26	0.690	0.690	0.650	0.650	0.650	2,362,077
2024-11-25	0.700	0.700	0.670	0.680	0.680	1,337,032
2024-11-22	0.690	0.700	0.670	0.690	0.690	2,806,731
2024-11-21	0.680	0.700	0.680	0.680	0.680	2,414,454
2024-11-20	0.750	0.750	0.660	0.680	0.680	7,909,454
2024-11-19	0.730	0.780	0.730	0.740	0.740	4,947,630
2024-11-18	0.710	0.730	0.700	0.720	0.720	1,902,104
2024-11-15	0.750	0.760	0.700	0.700	0.700	5,231,763
2024-11-14	0.770	0.790	0.750	0.790	0.790	2,520,795
2024-11-13	0.770	0.790	0.760	0.770	0.770	1,619,021
2024-11-12	0.800	0.810	0.760	0.770	0.770	1,696,388
2024-11-11	0.810	0.820	0.790	0.800	0.800	1,844,979
2024-11-08	0.800	0.830	0.800	0.820	0.820	2,965,200
2024-11-07	0.890	0.900	0.800	0.800	0.800	13,045,600
2024-11-06	0.910	0.930	0.880	0.880	0.880	4,145,412
2024-11-05	0.900	0.910	0.880	0.910	0.910	4,763,413
2024-11-04	0.910	0.920	0.890	0.890	0.890	4,751,888
2024-11-01	0.970	0.980	0.870	0.900	0.900	12,604,490
2024-10-31	0.950	0.980	0.950	0.960	0.960	5,895,900
2024-10-30	0.950	0.980	0.940	0.950	0.950	4,683,925
2024-10-29	0.930	0.990	0.930	0.960	0.960	6,968,600
2024-10-28	0.940	0.950	0.910	0.930	0.930	3,620,516
2024-10-25	0.950	0.960	0.930	0.940	0.940	3,082,221

← NewerPage 8 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.