Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	2.080	2.100	2.060	2.060	1.913	141,400
2023-07-24	2.080	2.100	2.060	2.060	1.913	56,600
2023-07-21	2.080	2.100	2.060	2.080	1.931	50,000
2023-07-20	2.100	2.120	2.060	2.080	1.931	184,900
2023-07-19	2.100	2.120	2.080	2.080	1.931	178,600
2023-07-18	2.120	2.120	2.100	2.100	1.950	57,300
2023-07-17	2.080	2.140	2.060	2.120	1.968	372,900
2023-07-14	2.060	2.080	2.040	2.040	1.894	157,400
2023-07-13	2.020	2.060	2.020	2.040	1.894	106,800
2023-07-12	2.080	2.100	2.020	2.020	1.876	337,900
2023-07-11	2.120	2.140	2.080	2.100	1.950	101,800
2023-07-10	2.100	2.160	2.060	2.120	1.968	928,600
2023-07-07	2.060	2.100	2.040	2.080	1.931	276,900
2023-07-06	2.160	2.160	2.060	2.060	1.913	554,700
2023-07-05	2.100	2.260	2.100	2.160	2.005	4,166,700
2023-07-04	2.120	2.180	2.080	2.080	1.931	454,400
2023-07-03	2.060	2.160	2.040	2.100	1.950	608,400
2023-06-30	2.060	2.100	2.040	2.060	1.913	110,500
2023-06-29	2.000	2.060	2.000	2.060	1.913	161,900
2023-06-28	2.060	2.080	2.020	2.020	1.876	229,800
2023-06-27	2.020	2.060	2.020	2.040	1.894	151,100
2023-06-26	2.120	2.120	2.020	2.060	1.913	236,500
2023-06-23	2.060	2.080	2.020	2.060	1.913	274,000
2023-06-22	2.080	2.100	2.060	2.080	1.931	232,300
2023-06-21	2.100	2.100	2.040	2.080	1.931	470,500
2023-06-20	2.140	2.140	2.080	2.100	1.950	162,400
2023-06-19	2.160	2.160	2.120	2.140	1.987	76,800
2023-06-16	2.140	2.160	2.100	2.140	1.987	459,000
2023-06-15	2.180	2.180	2.140	2.160	2.005	260,300
2023-06-14	2.180	2.200	2.160	2.180	2.024	424,300
2023-06-13	2.260	2.260	2.180	2.200	2.043	588,700
2023-06-12	2.300	2.300	2.220	2.240	2.080	115,700
2023-06-09	2.240	2.280	2.220	2.280	2.117	489,400
2023-06-08	2.220	2.240	2.200	2.240	2.080	160,700
2023-06-07	2.200	2.260	2.180	2.180	2.024	245,500
2023-06-06	2.220	2.220	2.200	2.200	2.043	127,200
2023-06-02	2.220	2.220	2.180	2.220	2.061	77,000
2023-06-01	2.240	2.260	2.160	2.180	2.024	400,800
2023-05-31	2.220	2.280	2.220	2.240	2.080	186,200
2023-05-30	2.280	2.300	2.220	2.220	2.061	260,500
2023-05-29	2.300	2.340	2.260	2.280	2.117	645,000
2023-05-26	2.360	2.380	2.260	2.280	2.117	598,300
2023-05-25	2.240	2.380	2.240	2.320	2.154	1,871,100
2023-05-24	2.220	2.280	2.160	2.220	2.061	1,096,400
2023-05-23	2.180	2.200	2.160	2.200	2.043	127,800
2023-05-22	2.200	2.220	2.080	2.160	2.005	598,500
2023-05-19	2.200	2.200	2.140	2.160	2.005	154,100
2023-05-18	2.160	2.280	2.160	2.180	2.024	584,000
2023-05-17	2.280	2.280	2.140	2.160	2.005	1,173,000
2023-05-16	2.320	2.320	2.240	2.260	2.098	517,900
2023-05-15	2.420	2.420	2.280	2.280	2.117	1,506,200
2023-05-12	2.380	2.520	2.380	2.380	2.210	7,829,500
2023-05-11	2.340	2.340	2.240	2.260	2.098	1,478,000
2023-05-10	2.300	2.360	2.260	2.300	2.135	1,270,600
2023-05-09	2.280	2.380	2.280	2.360	2.191	738,500
2023-05-08	2.380	2.380	2.280	2.300	2.135	525,300
2023-05-03	2.060	2.420	2.000	2.300	2.135	1,759,000
2023-05-02	2.200	2.240	2.120	2.120	1.968	199,700
2023-04-28	2.260	2.260	2.180	2.200	2.043	195,900
2023-04-27	2.200	2.260	2.200	2.200	2.043	353,000

← NewerPage 14 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.