Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	1.210	1.230	1.190	1.200	1.156	87,300
2024-07-18	1.240	1.250	1.200	1.240	1.195	117,400
2024-07-17	1.270	1.270	1.270	1.270	1.224	0
2024-07-16	1.300	1.300	1.260	1.270	1.224	342,800
2024-07-15	1.200	1.200	1.200	1.200	1.156	0
2024-07-12	1.200	1.200	1.200	1.200	1.156	0
2024-07-11	1.190	1.250	1.190	1.200	1.156	252,100
2024-07-10	1.180	1.200	1.170	1.180	1.137	56,700
2024-07-09	1.190	1.190	1.190	1.190	1.147	0
2024-07-08	1.170	1.250	1.170	1.190	1.147	227,700
2024-07-05	1.180	1.180	1.170	1.180	1.137	10,700
2024-07-04	1.180	1.240	1.180	1.190	1.147	47,000
2024-07-03	1.200	1.200	1.170	1.180	1.137	5,800
2024-07-02	1.170	1.200	1.170	1.180	1.137	66,700
2024-07-01	1.170	1.180	1.160	1.180	1.137	9,700
2024-06-28	1.190	1.190	1.160	1.160	1.118	61,700
2024-06-27	1.190	1.220	1.170	1.170	1.127	71,600
2024-06-26	1.230	1.230	1.230	1.230	1.185	0
2024-06-25	1.230	1.230	1.230	1.230	1.185	0
2024-06-24	1.230	1.230	1.230	1.230	1.185	0
2024-06-21	1.210	1.230	1.180	1.230	1.185	46,700
2024-06-20	1.200	1.240	1.170	1.210	1.166	44,600
2024-06-19	1.200	1.200	1.200	1.200	1.156	0
2024-06-18	1.290	1.330	1.110	1.200	1.156	132,300
2024-06-17	1.350	1.350	1.300	1.300	1.253	99,000
2024-06-14	1.380	1.380	1.350	1.350	1.301	11,000
2024-06-13	1.390	1.400	1.350	1.350	1.301	21,700
2024-06-12	1.420	1.420	1.380	1.390	1.339	15,100
2024-06-11	1.340	1.400	1.340	1.370	1.320	38,500
2024-06-10	1.400	1.400	1.350	1.350	1.301	137,400
2024-06-07	1.430	1.430	1.430	1.430	1.378	0
2024-06-06	1.450	1.480	1.400	1.430	1.378	12,300
2024-06-05	1.450	1.450	1.450	1.450	1.397	0
2024-06-04	1.480	1.530	1.410	1.450	1.397	171,400
2024-05-31	1.550	1.550	1.550	1.550	1.493	0
2024-05-30	1.550	1.550	1.550	1.550	1.493	0
2024-05-29	1.560	1.560	1.520	1.550	1.493	16,500
2024-05-28	1.560	1.560	1.530	1.540	1.484	27,800
2024-05-27	1.560	1.560	1.560	1.560	1.503	0
2024-05-24	1.560	1.560	1.560	1.560	1.503	0
2024-05-23	1.540	1.570	1.530	1.560	1.503	28,100
2024-05-21	1.550	1.580	1.540	1.560	1.503	14,200
2024-05-20	1.580	1.580	1.580	1.580	1.522	0
2024-05-17	1.600	1.600	1.560	1.580	1.522	23,000
2024-05-16	1.560	1.560	1.560	1.560	1.503	0
2024-05-15	1.610	1.610	1.530	1.560	1.503	76,900
2024-05-14	1.600	1.610	1.580	1.610	1.551	9,700
2024-05-13	1.610	1.620	1.600	1.610	1.551	32,900
2024-05-10	1.620	1.620	1.620	1.620	1.561	5,200
2024-05-09	1.620	1.620	1.600	1.610	1.551	6,800
2024-05-08	1.610	1.630	1.600	1.620	1.561	43,800
2024-05-07	1.620	1.620	1.620	1.620	1.561	0
2024-05-03	1.630	1.670	1.610	1.620	1.561	316,800
2024-05-02	1.620	1.640	1.620	1.630	1.570	1,500
2024-04-30	1.630	1.640	1.610	1.620	1.561	5,000
2024-04-29	1.600	1.630	1.580	1.620	1.561	85,000
2024-04-26	1.590	1.620	1.570	1.600	1.542	206,400
2024-04-25	1.620	1.620	1.600	1.620	1.561	88,100
2024-04-24	1.640	1.640	1.620	1.620	1.561	17,700
2024-04-23	1.640	1.640	1.620	1.620	1.561	10,000

← NewerPage 10 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-21	0.0160 THB
2024-08-21	0.0250 THB
2024-04-22	0.0280 THB
2023-08-21	0.0400 THB
2023-04-20	0.0700 THB
2022-08-25	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.