Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	1.810	1.850	1.810	1.850	1.753	48,800
2023-10-20	1.910	1.910	1.850	1.860	1.763	173,600
2023-10-19	1.940	1.950	1.900	1.910	1.810	121,500
2023-10-18	1.940	1.950	1.940	1.940	1.839	6,200
2023-10-17	1.960	1.960	1.900	1.940	1.839	41,200
2023-10-16	1.960	1.960	1.910	1.940	1.839	159,300
2023-10-12	1.980	2.020	1.970	1.970	1.867	251,700
2023-10-11	1.960	1.980	1.950	1.980	1.876	55,700
2023-10-10	1.970	1.980	1.950	1.960	1.858	131,000
2023-10-09	1.980	1.980	1.950	1.970	1.867	20,100
2023-10-06	1.980	1.980	1.970	1.980	1.876	9,000
2023-10-05	1.970	1.980	1.950	1.980	1.876	52,100
2023-10-04	1.920	1.980	1.920	1.970	1.867	59,400
2023-10-03	2.000	2.000	1.960	1.960	1.858	223,700
2023-10-02	2.020	2.040	1.990	2.000	1.895	74,500
2023-09-29	2.060	2.080	1.990	2.020	1.914	620,600
2023-09-28	2.060	2.120	2.040	2.040	1.933	161,500
2023-09-27	2.080	2.080	2.060	2.060	1.952	75,200
2023-09-26	2.140	2.180	2.080	2.080	1.971	902,100
2023-09-25	2.120	2.200	2.120	2.120	2.009	266,300
2023-09-22	2.140	2.160	2.100	2.140	2.028	134,800
2023-09-21	2.140	2.220	2.100	2.120	2.009	928,500
2023-09-20	2.180	2.180	2.100	2.140	2.028	169,400
2023-09-19	2.180	2.180	2.160	2.160	2.047	25,200
2023-09-18	2.200	2.200	2.140	2.160	2.047	109,100
2023-09-15	2.200	2.200	2.180	2.200	2.085	81,700
2023-09-14	2.180	2.200	2.160	2.180	2.066	252,200
2023-09-13	2.200	2.240	2.180	2.200	2.085	204,600
2023-09-12	2.220	2.260	2.200	2.200	2.085	1,328,100
2023-09-11	2.200	2.260	2.180	2.200	2.085	1,085,500
2023-09-08	2.280	2.280	2.220	2.220	2.104	198,600
2023-09-07	2.200	2.320	2.200	2.220	2.104	3,783,400
2023-09-06	2.240	2.240	2.160	2.200	2.085	415,900
2023-09-05	2.180	2.240	2.180	2.220	2.104	166,400
2023-09-04	2.240	2.260	2.200	2.200	2.085	220,500
2023-09-01	2.220	2.280	2.200	2.220	2.104	357,100
2023-08-31	2.300	2.300	2.200	2.200	2.085	990,300
2023-08-30	2.260	2.320	2.260	2.280	2.161	698,100
2023-08-29	2.240	2.420	2.220	2.260	2.142	11,364,400
2023-08-28	2.200	2.260	2.160	2.200	2.085	2,546,700
2023-08-25	2.020	2.440	2.000	2.240	2.123	13,521,300
2023-08-24	1.950	2.040	1.950	2.020	1.914	542,700
2023-08-23	1.930	1.960	1.930	1.950	1.848	98,200
2023-08-22	1.920	1.950	1.920	1.940	1.839	118,700
2023-08-21	1.920	1.960	1.910	1.930	1.829	176,100
2023-08-18	1.980	2.000	1.970	1.970	1.829	108,500
2023-08-17	1.970	2.040	1.950	1.980	1.838	725,500
2023-08-16	1.960	1.970	1.950	1.960	1.820	97,600
2023-08-15	1.960	1.980	1.960	1.960	1.820	118,200
2023-08-11	1.960	1.990	1.960	1.980	1.838	219,300
2023-08-10	1.990	2.000	1.950	2.000	1.857	370,200
2023-08-09	2.020	2.020	1.950	1.970	1.829	239,200
2023-08-08	1.960	1.960	1.930	1.950	1.811	1,313,400
2023-08-07	2.060	2.060	2.020	2.040	1.894	74,600
2023-08-04	2.060	2.060	2.020	2.040	1.894	252,900
2023-08-03	2.040	2.060	2.020	2.020	1.876	207,100
2023-08-02	2.040	2.060	2.040	2.040	1.894	108,400
2023-07-31	2.080	2.080	2.040	2.040	1.894	61,800
2023-07-27	2.080	2.100	2.040	2.080	1.931	187,100
2023-07-26	2.100	2.200	2.060	2.060	1.913	962,200

← NewerPage 13 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.