Takuni Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.430	0.430	0.420	0.420	0.420	382,200
2026-10-15	0.420	0.430	0.420	0.430	0.430	360,811
2026-10-14	0.430	0.430	0.410	0.420	0.420	489,084
2026-10-12	0.430	0.430	0.410	0.420	0.420	1,440,467
2026-10-09	0.440	0.440	0.420	0.430	0.430	1,403,812
2026-10-08	0.430	0.440	0.430	0.430	0.430	398,500
2026-10-07	0.420	0.440	0.410	0.430	0.430	2,658,500
2026-10-06	0.440	0.450	0.430	0.430	0.430	1,113,331
2026-10-05	0.450	0.450	0.440	0.440	0.440	463,300
2026-10-02	0.450	0.450	0.440	0.450	0.450	597,902
2026-10-01	0.450	0.450	0.440	0.440	0.440	517,600
2026-09-30	0.470	0.470	0.420	0.440	0.440	4,374,600
2026-09-29	0.460	0.470	0.450	0.460	0.460	1,586,800
2026-09-28	0.460	0.470	0.460	0.460	0.460	1,004,800
2026-09-25	0.470	0.480	0.460	0.460	0.460	2,282,011
2026-09-24	0.470	0.500	0.460	0.470	0.470	7,589,401
2026-09-23	0.480	0.480	0.460	0.460	0.460	2,509,001
2026-09-22	0.470	0.480	0.450	0.480	0.480	2,098,716
2026-09-21	0.460	0.470	0.450	0.470	0.470	1,531,102
2026-09-18	0.460	0.460	0.450	0.450	0.450	561,100
2026-09-17	0.450	0.460	0.450	0.450	0.450	1,934,301
2026-09-16	0.470	0.470	0.450	0.450	0.450	2,517,210
2026-09-15	0.470	0.480	0.460	0.460	0.460	2,004,425
2026-09-14	0.480	0.480	0.460	0.460	0.460	1,542,926
2026-09-11	0.480	0.490	0.460	0.470	0.470	3,799,032
2026-09-10	0.470	0.510	0.470	0.480	0.480	13,613,305
2026-09-09	0.470	0.490	0.460	0.470	0.470	2,966,829
2026-09-08	0.470	0.480	0.460	0.460	0.460	2,382,700
2026-09-07	0.450	0.490	0.440	0.470	0.470	9,394,410
2026-09-04	0.440	0.460	0.440	0.440	0.440	1,928,301
2026-09-03	0.480	0.480	0.440	0.440	0.440	5,028,000
2026-09-02	0.480	0.480	0.450	0.470	0.470	3,946,121
2026-09-01	0.500	0.500	0.470	0.480	0.480	6,071,727
2026-08-31	0.490	0.510	0.490	0.490	0.490	12,105,003
2026-08-28	0.480	0.540	0.480	0.490	0.490	38,513,051
2026-08-27	0.480	0.490	0.470	0.480	0.480	4,132,815
2026-08-26	0.480	0.510	0.460	0.480	0.480	16,235,901
2026-08-25	0.500	0.510	0.470	0.480	0.480	18,131,715
2026-08-24	0.410	0.530	0.410	0.510	0.510	64,128,215
2026-08-21	0.410	0.420	0.400	0.410	0.410	1,704,900
2026-08-20	0.400	0.430	0.390	0.410	0.410	12,534,021
2026-08-19	0.400	0.400	0.390	0.390	0.390	579,545
2026-08-18	0.400	0.400	0.390	0.390	0.390	661,503
2026-08-17	0.400	0.400	0.390	0.400	0.400	720,200
2026-08-14	0.410	0.410	0.390	0.400	0.400	1,977,501
2026-08-13	0.400	0.410	0.400	0.410	0.410	2,273,710
2026-08-11	0.400	0.420	0.390	0.400	0.400	11,624,676
2026-08-10	0.370	0.390	0.370	0.380	0.380	1,160,011
2026-08-07	0.380	0.390	0.370	0.370	0.370	482,289
2026-08-06	0.380	0.390	0.380	0.380	0.380	1,250,400
2026-08-05	0.390	0.390	0.380	0.390	0.390	1,997,506
2026-08-04	0.380	0.390	0.380	0.390	0.390	827,600
2026-08-03	0.390	0.390	0.380	0.390	0.390	679,605
2026-07-31	0.380	0.390	0.380	0.390	0.390	727,805
2026-07-30	0.380	0.390	0.370	0.390	0.390	1,254,501
2026-07-27	0.390	0.400	0.380	0.380	0.380	1,194,905
2026-07-24	0.390	0.400	0.390	0.390	0.390	473,300
2026-07-23	0.380	0.400	0.380	0.390	0.390	975,700
2026-07-22	0.390	0.400	0.380	0.390	0.390	1,440,719
2026-07-21	0.400	0.400	0.390	0.390	0.390	443,100

Page 1 of 5 · 241 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.