Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.950	0.970	0.940	0.940	0.940	4,665,685
2024-10-22	0.960	0.960	0.930	0.950	0.950	7,982,623
2024-10-21	1.020	1.030	0.970	0.970	0.970	8,034,610
2024-10-18	1.050	1.050	1.010	1.020	1.020	4,721,601
2024-10-17	1.030	1.060	1.030	1.040	1.040	3,500,217
2024-10-16	1.020	1.060	1.020	1.030	1.030	4,934,804
2024-10-15	1.090	1.090	1.020	1.030	1.030	14,946,710
2024-10-11	1.110	1.130	1.080	1.080	1.080	23,017,910
2024-10-10	1.080	1.100	1.070	1.100	1.100	11,184,100
2024-10-09	1.100	1.110	1.070	1.080	1.080	22,148,109
2024-10-08	1.090	1.120	1.060	1.090	1.090	25,182,311
2024-10-07	1.120	1.130	1.080	1.090	1.090	57,128,961
2024-10-04	1.020	1.080	1.010	1.080	1.080	10,924,500
2024-10-03	1.040	1.050	1.020	1.020	1.020	6,179,106
2024-10-02	1.030	1.060	1.020	1.030	1.030	9,678,601
2024-10-01	1.010	1.040	1.010	1.040	1.040	6,603,331
2024-09-30	1.010	1.030	0.990	1.020	1.020	8,859,999
2024-09-27	1.060	1.080	1.010	1.020	1.020	18,161,430
2024-09-26	1.040	1.080	1.040	1.050	1.050	11,567,310
2024-09-25	1.050	1.060	1.030	1.040	1.040	7,404,710
2024-09-24	1.070	1.080	1.040	1.050	1.050	8,260,211
2024-09-23	1.070	1.100	1.050	1.070	1.070	15,202,000
2024-09-20	1.080	1.110	1.070	1.080	1.080	29,454,699
2024-09-19	1.030	1.090	1.030	1.070	1.070	28,471,500
2024-09-18	1.060	1.090	1.010	1.030	1.030	25,319,699
2024-09-17	1.050	1.100	1.040	1.060	1.060	39,819,273
2024-09-16	1.030	1.080	1.020	1.050	1.050	26,589,721
2024-09-13	1.040	1.050	0.990	1.010	1.010	25,125,029
2024-09-12	1.070	1.090	1.020	1.030	1.030	16,810,141
2024-09-11	1.140	1.140	1.050	1.050	1.050	20,591,760
2024-09-10	1.120	1.160	1.100	1.130	1.130	31,132,609
2024-09-09	1.130	1.170	1.090	1.110	1.110	20,488,859
2024-09-06	1.200	1.230	1.110	1.110	1.110	31,815,891
2024-09-05	1.190	1.210	1.170	1.190	1.190	17,644,770
2024-09-04	1.250	1.270	1.150	1.170	1.170	42,394,578
2024-09-03	1.290	1.310	1.220	1.280	1.280	36,863,941
2024-09-02	1.280	1.300	1.190	1.290	1.290	57,828,273
2024-08-30	1.270	1.320	1.180	1.180	1.180	62,309,754
2024-08-29	1.180	1.370	1.180	1.270	1.270	191,024,188
2024-08-28	1.180	1.210	1.120	1.140	1.140	33,161,770
2024-08-27	1.200	1.350	1.140	1.210	1.210	112,114,703
2024-08-26	1.050	1.120	1.030	1.040	1.040	47,890,113
2024-08-23	1.000	1.030	0.900	1.010	1.010	93,473,672
2024-08-22	1.010	1.090	0.990	1.000	1.000	81,179,047
2024-08-21	0.690	0.900	0.680	0.900	0.900	59,744,070
2024-08-20	0.700	0.710	0.660	0.690	0.690	6,239,746
2024-08-19	0.700	0.720	0.700	0.700	0.700	4,544,732
2024-08-16	0.680	0.700	0.680	0.700	0.700	3,347,701
2024-08-15	0.700	0.710	0.650	0.670	0.670	3,426,800
2024-08-14	0.690	0.700	0.660	0.680	0.680	667,007
2024-08-13	0.700	0.700	0.690	0.690	0.690	339,300
2024-08-09	0.660	0.700	0.630	0.700	0.700	2,793,512
2024-08-08	0.660	0.670	0.640	0.660	0.660	1,748,331
2024-08-07	0.650	0.680	0.650	0.650	0.650	259,246
2024-08-06	0.660	0.690	0.660	0.670	0.670	321,519
2024-08-05	0.680	0.700	0.630	0.660	0.660	1,595,428
2024-08-02	0.700	0.720	0.690	0.700	0.700	1,535,200
2024-08-01	0.690	0.730	0.690	0.730	0.730	24,285,410
2024-07-31	0.700	0.700	0.680	0.700	0.700	5,524,711
2024-07-30	0.690	0.710	0.680	0.690	0.690	404,547

← NewerPage 9 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.