Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.970	2.000	1.940	1.940	1.839	224,600
2024-01-19	2.020	2.040	1.960	1.970	1.867	811,400
2024-01-18	1.940	2.020	1.940	1.970	1.867	857,400
2024-01-17	1.970	2.000	1.940	1.950	1.848	946,500
2024-01-16	1.960	2.000	1.960	1.960	1.858	401,800
2024-01-15	1.980	1.980	1.950	1.960	1.858	202,100
2024-01-12	1.930	2.120	1.910	1.950	1.848	7,097,200
2024-01-11	1.910	2.020	1.900	1.900	1.801	2,095,200
2024-01-10	1.910	1.930	1.900	1.900	1.801	98,300
2024-01-09	1.910	2.020	1.910	1.920	1.820	666,700
2024-01-08	1.910	1.940	1.900	1.940	1.839	50,700
2024-01-05	1.950	1.970	1.910	1.910	1.810	80,500
2024-01-04	1.910	1.980	1.910	1.930	1.829	159,200
2024-01-03	1.920	2.040	1.900	1.930	1.829	1,760,800
2024-01-02	1.830	1.900	1.830	1.900	1.801	295,700
2023-12-28	1.780	1.830	1.780	1.820	1.725	36,200
2023-12-27	1.800	1.800	1.780	1.800	1.706	61,900
2023-12-26	1.850	1.890	1.790	1.790	1.696	146,900
2023-12-25	1.790	1.900	1.780	1.840	1.744	591,200
2023-12-22	1.780	1.820	1.760	1.770	1.677	115,800
2023-12-21	1.740	1.780	1.740	1.770	1.677	11,800
2023-12-20	1.750	1.770	1.740	1.770	1.677	76,000
2023-12-19	1.800	1.800	1.720	1.750	1.658	127,900
2023-12-18	1.780	1.830	1.770	1.780	1.687	123,700
2023-12-15	1.750	1.820	1.750	1.760	1.668	123,900
2023-12-14	1.760	1.800	1.750	1.750	1.658	55,200
2023-12-13	1.810	1.810	1.750	1.750	1.658	79,600
2023-12-12	1.860	1.860	1.770	1.770	1.677	110,600
2023-12-08	1.790	1.800	1.770	1.770	1.677	49,200
2023-12-07	1.780	1.800	1.760	1.770	1.677	127,900
2023-12-06	1.810	1.810	1.740	1.780	1.687	174,600
2023-12-04	1.830	1.830	1.780	1.810	1.715	82,400
2023-12-01	1.840	1.840	1.800	1.800	1.706	11,000
2023-11-30	1.830	1.830	1.810	1.820	1.725	10,900
2023-11-29	1.820	1.850	1.820	1.830	1.734	39,400
2023-11-28	1.840	1.880	1.840	1.850	1.753	60,600
2023-11-27	1.780	1.830	1.780	1.830	1.734	13,700
2023-11-24	1.820	1.840	1.810	1.830	1.734	82,500
2023-11-23	1.850	1.850	1.820	1.840	1.744	41,200
2023-11-22	1.870	1.870	1.830	1.850	1.753	44,900
2023-11-21	1.800	1.860	1.800	1.830	1.734	96,700
2023-11-20	1.800	1.810	1.780	1.800	1.706	19,400
2023-11-17	1.850	1.890	1.770	1.770	1.677	81,000
2023-11-16	1.840	1.880	1.840	1.840	1.744	60,200
2023-11-15	1.790	1.860	1.790	1.860	1.763	89,900
2023-11-14	1.830	1.830	1.790	1.790	1.696	88,600
2023-11-13	1.890	1.900	1.810	1.810	1.715	200,000
2023-11-10	1.950	1.970	1.870	1.880	1.782	304,100
2023-11-09	2.080	2.080	1.940	1.980	1.876	624,600
2023-11-08	1.900	2.180	1.900	2.020	1.914	3,439,200
2023-11-07	1.910	1.940	1.900	1.900	1.801	58,900
2023-11-06	1.920	1.940	1.860	1.900	1.801	127,000
2023-11-03	1.910	1.960	1.890	1.910	1.810	143,400
2023-11-02	1.840	1.900	1.840	1.890	1.791	77,500
2023-11-01	1.840	1.880	1.840	1.840	1.744	31,600
2023-10-31	1.900	1.900	1.860	1.900	1.801	1,200
2023-10-30	1.840	1.940	1.830	1.910	1.810	25,700
2023-10-27	1.820	1.870	1.810	1.860	1.763	71,500
2023-10-26	1.850	1.900	1.820	1.830	1.734	49,800
2023-10-25	1.850	2.000	1.850	1.870	1.772	50,000

← NewerPage 12 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.