Thanasiri Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 1.610 | 1.650 | 1.600 | 1.610 | 1.551 | 20,500 |
| 2024-04-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.621 | 0 |
| 2024-04-18 | 1.710 | 1.710 | 1.710 | 1.710 | 1.621 | 0 |
| 2024-04-17 | 1.700 | 1.710 | 1.680 | 1.710 | 1.621 | 69,300 |
| 2024-04-11 | 1.720 | 1.720 | 1.700 | 1.710 | 1.621 | 4,800 |
| 2024-04-10 | 1.710 | 1.720 | 1.700 | 1.700 | 1.611 | 144,700 |
| 2024-04-09 | 1.650 | 1.710 | 1.650 | 1.710 | 1.621 | 84,300 |
| 2024-04-05 | 1.710 | 1.730 | 1.700 | 1.700 | 1.611 | 59,800 |
| 2024-04-04 | 1.730 | 1.740 | 1.700 | 1.710 | 1.621 | 104,500 |
| 2024-04-03 | 1.750 | 1.760 | 1.730 | 1.740 | 1.649 | 43,700 |
| 2024-04-02 | 1.750 | 1.750 | 1.740 | 1.750 | 1.658 | 7,800 |
| 2024-04-01 | 1.720 | 1.750 | 1.720 | 1.750 | 1.658 | 20,300 |
| 2024-03-29 | 1.720 | 1.750 | 1.720 | 1.740 | 1.649 | 22,600 |
| 2024-03-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.640 | 0 |
| 2024-03-27 | 1.750 | 1.780 | 1.720 | 1.730 | 1.640 | 195,300 |
| 2024-03-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.640 | 0 |
| 2024-03-25 | 1.750 | 1.750 | 1.720 | 1.730 | 1.640 | 58,700 |
| 2024-03-22 | 1.730 | 1.730 | 1.730 | 1.730 | 1.640 | 0 |
| 2024-03-21 | 1.740 | 1.750 | 1.720 | 1.730 | 1.640 | 133,600 |
| 2024-03-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.658 | 0 |
| 2024-03-19 | 1.760 | 1.790 | 1.750 | 1.750 | 1.658 | 194,700 |
| 2024-03-18 | 1.750 | 1.770 | 1.750 | 1.750 | 1.658 | 113,600 |
| 2024-03-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.658 | 0 |
| 2024-03-14 | 1.800 | 1.800 | 1.750 | 1.750 | 1.658 | 238,100 |
| 2024-03-13 | 1.750 | 1.850 | 1.720 | 1.760 | 1.668 | 2,137,100 |
| 2024-03-12 | 1.760 | 1.760 | 1.760 | 1.760 | 1.668 | 0 |
| 2024-03-11 | 1.720 | 1.770 | 1.720 | 1.760 | 1.668 | 7,300 |
| 2024-03-08 | 1.760 | 1.760 | 1.740 | 1.750 | 1.658 | 17,200 |
| 2024-03-07 | 1.780 | 1.780 | 1.730 | 1.740 | 1.649 | 14,800 |
| 2024-03-06 | 1.740 | 1.760 | 1.730 | 1.730 | 1.640 | 18,000 |
| 2024-03-05 | 1.730 | 1.760 | 1.730 | 1.730 | 1.640 | 30,800 |
| 2024-03-04 | 1.780 | 1.780 | 1.730 | 1.730 | 1.640 | 111,600 |
| 2024-03-01 | 1.750 | 1.790 | 1.740 | 1.760 | 1.668 | 13,600 |
| 2024-02-29 | 1.800 | 1.800 | 1.750 | 1.750 | 1.658 | 19,700 |
| 2024-02-28 | 1.800 | 1.810 | 1.720 | 1.720 | 1.630 | 100,200 |
| 2024-02-27 | 1.830 | 1.830 | 1.720 | 1.770 | 1.677 | 573,000 |
| 2024-02-23 | 1.870 | 1.870 | 1.840 | 1.850 | 1.753 | 118,000 |
| 2024-02-22 | 1.870 | 1.920 | 1.860 | 1.870 | 1.772 | 10,000 |
| 2024-02-21 | 1.850 | 1.920 | 1.850 | 1.870 | 1.772 | 77,900 |
| 2024-02-20 | 1.910 | 1.920 | 1.830 | 1.850 | 1.753 | 174,900 |
| 2024-02-19 | 1.930 | 1.930 | 1.910 | 1.910 | 1.810 | 136,600 |
| 2024-02-16 | 1.940 | 1.950 | 1.900 | 1.920 | 1.820 | 42,000 |
| 2024-02-15 | 1.960 | 1.960 | 1.930 | 1.940 | 1.839 | 28,800 |
| 2024-02-14 | 1.950 | 1.960 | 1.920 | 1.930 | 1.829 | 274,600 |
| 2024-02-13 | 1.970 | 1.980 | 1.950 | 1.960 | 1.858 | 124,100 |
| 2024-02-12 | 1.970 | 2.020 | 1.960 | 1.970 | 1.867 | 449,200 |
| 2024-02-09 | 1.980 | 1.980 | 1.960 | 1.960 | 1.858 | 153,200 |
| 2024-02-08 | 1.980 | 2.040 | 1.960 | 1.960 | 1.858 | 781,700 |
| 2024-02-07 | 1.970 | 2.040 | 1.970 | 1.980 | 1.876 | 1,090,700 |
| 2024-02-06 | 1.970 | 2.000 | 1.950 | 1.970 | 1.867 | 369,400 |
| 2024-02-05 | 2.000 | 2.000 | 1.960 | 1.960 | 1.858 | 284,100 |
| 2024-02-02 | 1.950 | 1.960 | 1.920 | 1.920 | 1.820 | 148,900 |
| 2024-02-01 | 1.930 | 1.950 | 1.930 | 1.950 | 1.848 | 81,000 |
| 2024-01-31 | 1.960 | 1.960 | 1.930 | 1.930 | 1.829 | 17,400 |
| 2024-01-30 | 1.960 | 1.960 | 1.930 | 1.930 | 1.829 | 31,200 |
| 2024-01-29 | 1.900 | 1.980 | 1.900 | 1.940 | 1.839 | 63,500 |
| 2024-01-26 | 1.930 | 1.980 | 1.900 | 1.900 | 1.801 | 200,100 |
| 2024-01-25 | 1.970 | 1.970 | 1.920 | 1.920 | 1.820 | 63,400 |
| 2024-01-24 | 1.960 | 1.960 | 1.950 | 1.950 | 1.848 | 17,700 |
| 2024-01-23 | 1.940 | 1.990 | 1.930 | 1.940 | 1.839 | 354,300 |
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.