TERABYTE PLUS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.660 | 1.660 | 1.630 | 1.640 | 1.404 | 874,963 |
| 2024-07-24 | 1.640 | 1.710 | 1.640 | 1.670 | 1.430 | 2,393,822 |
| 2024-07-23 | 1.650 | 1.720 | 1.610 | 1.630 | 1.395 | 1,922,421 |
| 2024-07-19 | 1.660 | 1.670 | 1.630 | 1.660 | 1.421 | 1,896,592 |
| 2024-07-18 | 1.700 | 1.700 | 1.610 | 1.670 | 1.430 | 3,536,674 |
| 2024-07-17 | 1.690 | 1.750 | 1.650 | 1.670 | 1.430 | 5,436,749 |
| 2024-07-16 | 1.650 | 1.820 | 1.630 | 1.670 | 1.430 | 11,492,580 |
| 2024-07-15 | 1.730 | 1.770 | 1.600 | 1.620 | 1.387 | 9,844,669 |
| 2024-07-12 | 1.910 | 2.060 | 1.900 | 1.940 | 1.661 | 33,939,312 |
| 2024-07-11 | 1.850 | 1.890 | 1.820 | 1.860 | 1.592 | 3,440,698 |
| 2024-07-10 | 1.740 | 2.040 | 1.740 | 1.840 | 1.575 | 13,636,930 |
| 2024-07-09 | 1.770 | 1.790 | 1.730 | 1.730 | 1.481 | 755,754 |
| 2024-07-08 | 1.750 | 1.820 | 1.720 | 1.770 | 1.515 | 2,117,800 |
| 2024-07-05 | 1.650 | 1.750 | 1.610 | 1.730 | 1.481 | 2,794,519 |
| 2024-07-04 | 1.660 | 1.700 | 1.650 | 1.650 | 1.413 | 1,065,601 |
| 2024-07-03 | 1.660 | 1.700 | 1.640 | 1.650 | 1.413 | 1,379,451 |
| 2024-07-02 | 1.770 | 1.780 | 1.650 | 1.650 | 1.413 | 1,769,200 |
| 2024-07-01 | 1.760 | 1.830 | 1.720 | 1.770 | 1.515 | 2,084,984 |
| 2024-06-28 | 1.840 | 1.840 | 1.720 | 1.720 | 1.472 | 1,853,607 |
| 2024-06-27 | 1.810 | 1.970 | 1.790 | 1.850 | 1.584 | 9,996,385 |
| 2024-06-26 | 1.600 | 1.960 | 1.600 | 1.800 | 1.541 | 17,026,910 |
| 2024-06-25 | 1.630 | 1.680 | 1.590 | 1.590 | 1.361 | 1,170,890 |
| 2024-06-24 | 1.600 | 1.640 | 1.570 | 1.610 | 1.378 | 1,555,989 |
| 2024-06-21 | 1.440 | 1.680 | 1.440 | 1.590 | 1.361 | 3,353,948 |
| 2024-06-20 | 1.420 | 1.460 | 1.420 | 1.430 | 1.224 | 322,770 |
| 2024-06-19 | 1.560 | 1.570 | 1.410 | 1.460 | 1.250 | 1,766,849 |
| 2024-06-18 | 1.570 | 1.620 | 1.550 | 1.550 | 1.327 | 1,345,286 |
| 2024-06-17 | 1.610 | 1.610 | 1.520 | 1.550 | 1.327 | 1,285,906 |
| 2024-06-14 | 1.690 | 1.690 | 1.600 | 1.610 | 1.378 | 1,022,881 |
| 2024-06-13 | 1.720 | 1.730 | 1.660 | 1.680 | 1.438 | 982,780 |
| 2024-06-12 | 1.740 | 1.750 | 1.690 | 1.690 | 1.447 | 2,168,243 |
| 2024-06-11 | 1.730 | 1.820 | 1.720 | 1.750 | 1.498 | 4,403,328 |
| 2024-06-10 | 1.870 | 1.870 | 1.710 | 1.730 | 1.481 | 3,133,682 |
| 2024-06-07 | 1.880 | 1.900 | 1.850 | 1.860 | 1.592 | 810,324 |
| 2024-06-06 | 1.920 | 1.990 | 1.850 | 1.860 | 1.592 | 1,935,519 |
| 2024-06-05 | 1.890 | 1.940 | 1.890 | 1.900 | 1.627 | 1,005,315 |
| 2024-06-04 | 2.040 | 2.060 | 1.880 | 1.890 | 1.618 | 3,712,928 |
| 2024-05-31 | 2.080 | 2.140 | 2.020 | 2.020 | 1.729 | 3,023,601 |
| 2024-05-30 | 2.100 | 2.140 | 2.000 | 2.080 | 1.781 | 4,311,701 |
| 2024-05-29 | 2.160 | 2.220 | 2.100 | 2.120 | 1.815 | 3,347,709 |
| 2024-05-28 | 2.180 | 2.280 | 2.140 | 2.160 | 1.849 | 7,421,055 |
| 2024-05-27 | 1.930 | 2.240 | 1.930 | 2.180 | 1.866 | 20,127,350 |
| 2024-05-24 | 1.920 | 1.960 | 1.860 | 1.920 | 1.644 | 2,508,059 |
| 2024-05-23 | 2.060 | 2.060 | 1.900 | 1.920 | 1.644 | 3,796,994 |
| 2024-05-21 | 2.040 | 2.060 | 2.020 | 2.040 | 1.746 | 1,487,117 |
| 2024-05-20 | 2.140 | 2.180 | 2.060 | 2.100 | 1.759 | 2,257,809 |
| 2024-05-17 | 2.120 | 2.220 | 2.080 | 2.140 | 1.793 | 3,462,343 |
| 2024-05-16 | 2.060 | 2.180 | 2.040 | 2.140 | 1.793 | 3,603,908 |
| 2024-05-15 | 2.300 | 2.300 | 1.990 | 2.020 | 1.692 | 7,466,435 |
| 2024-05-14 | 2.240 | 2.400 | 2.240 | 2.300 | 1.927 | 5,503,470 |
| 2024-05-13 | 2.340 | 2.360 | 2.160 | 2.220 | 1.860 | 5,545,435 |
| 2024-05-10 | 2.600 | 2.600 | 2.300 | 2.360 | 1.977 | 7,609,235 |
| 2024-05-09 | 2.600 | 2.660 | 2.520 | 2.560 | 2.145 | 10,605,690 |
| 2024-05-08 | 2.680 | 2.700 | 2.560 | 2.560 | 2.145 | 11,274,920 |
| 2024-05-07 | 2.580 | 2.680 | 2.560 | 2.660 | 2.228 | 10,907,330 |
| 2024-05-03 | 2.520 | 2.640 | 2.520 | 2.560 | 2.145 | 11,807,350 |
| 2024-05-02 | 2.720 | 2.740 | 2.520 | 2.520 | 2.111 | 14,135,730 |
| 2024-04-30 | 2.800 | 2.920 | 2.700 | 2.700 | 2.262 | 53,986,738 |
| 2024-04-29 | 2.620 | 2.820 | 2.620 | 2.800 | 2.346 | 56,100,422 |
| 2024-04-26 | 2.620 | 2.820 | 2.540 | 2.600 | 2.178 | 61,042,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.0370 THB |
| 2026-04-29 | 0.0670 THB |
| 2025-04-29 | 0.0800 THB |
| 2024-05-21 | 0.0450 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.