Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.300	2.300	2.160	2.200	2.043	950,200
2023-04-25	2.380	2.380	2.300	2.320	2.154	434,900
2023-04-24	2.400	2.420	2.360	2.360	2.191	144,800
2023-04-21	2.360	2.420	2.340	2.380	2.210	504,200
2023-04-20	2.380	2.380	2.340	2.340	2.173	543,500
2023-04-19	2.540	2.540	2.400	2.440	2.200	817,900
2023-04-18	2.540	2.560	2.500	2.520	2.273	354,600
2023-04-17	2.440	2.540	2.440	2.520	2.273	586,900
2023-04-12	2.440	2.460	2.400	2.440	2.200	392,500
2023-04-11	2.440	2.460	2.420	2.440	2.200	345,200
2023-04-10	2.420	2.480	2.420	2.420	2.182	420,700
2023-04-07	2.500	2.500	2.440	2.460	2.218	288,100
2023-04-05	2.560	2.560	2.480	2.500	2.255	250,700
2023-04-04	2.560	2.600	2.520	2.540	2.291	191,900
2023-04-03	2.600	2.600	2.540	2.540	2.291	172,300
2023-03-31	2.580	2.600	2.540	2.560	2.309	415,700
2023-03-30	2.600	2.640	2.560	2.580	2.327	707,600
2023-03-29	2.640	2.660	2.580	2.600	2.345	1,080,800
2023-03-28	2.600	2.700	2.560	2.620	2.363	5,927,600
2023-03-27	2.560	2.580	2.540	2.580	2.327	207,100
2023-03-24	2.560	2.600	2.540	2.560	2.309	234,500
2023-03-23	2.500	2.620	2.500	2.560	2.309	814,400
2023-03-22	2.560	2.580	2.520	2.520	2.273	638,300
2023-03-21	2.500	2.560	2.460	2.560	2.309	1,168,000
2023-03-20	2.460	2.520	2.440	2.480	2.237	377,000
2023-03-17	2.480	2.520	2.460	2.500	2.255	428,200
2023-03-16	2.500	2.500	2.420	2.460	2.218	423,600
2023-03-15	2.440	2.520	2.420	2.480	2.237	2,150,600
2023-03-14	2.540	2.560	2.340	2.380	2.146	2,190,200
2023-03-13	2.640	2.660	2.520	2.520	2.273	2,192,100
2023-03-10	2.720	2.760	2.660	2.720	2.453	933,600
2023-03-09	2.820	2.880	2.720	2.720	2.453	3,321,700
2023-03-08	2.780	2.820	2.760	2.760	2.489	680,600
2023-03-07	2.680	2.820	2.680	2.820	2.543	1,674,100
2023-03-03	2.660	2.720	2.640	2.680	2.417	952,700
2023-03-02	2.700	2.740	2.640	2.660	2.399	1,875,200
2023-03-01	2.840	2.960	2.720	2.720	2.453	8,098,200
2023-02-28	2.840	2.940	2.800	2.860	2.579	3,827,700
2023-02-27	2.860	2.940	2.800	2.840	2.561	4,055,200
2023-02-24	2.740	2.940	2.740	2.840	2.561	16,166,100
2023-02-23	2.680	2.700	2.660	2.680	2.417	729,700
2023-02-22	2.580	2.700	2.560	2.660	2.399	1,700,000
2023-02-21	2.560	2.600	2.540	2.580	2.327	337,600
2023-02-20	2.580	2.620	2.540	2.560	2.309	396,200
2023-02-17	2.580	2.580	2.500	2.560	2.309	181,600
2023-02-16	2.560	2.560	2.500	2.560	2.309	429,200
2023-02-15	2.560	2.600	2.440	2.500	2.255	1,749,200
2023-02-14	2.620	2.660	2.520	2.560	2.309	2,758,300
2023-02-13	2.900	2.920	2.560	2.600	2.345	8,076,500
2023-02-10	2.820	2.900	2.800	2.880	2.597	2,464,300
2023-02-09	2.840	2.840	2.780	2.840	2.561	2,141,200
2023-02-08	2.940	2.980	2.800	2.820	2.543	4,386,800
2023-02-07	3.080	3.120	2.900	2.920	2.633	19,672,900
2023-02-06	2.840	3.020	2.820	3.000	2.705	30,010,000
2023-02-03	2.780	2.880	2.760	2.840	2.561	8,681,300
2023-02-02	2.760	2.880	2.740	2.760	2.489	5,371,900
2023-02-01	2.800	2.800	2.740	2.740	2.471	396,800
2023-01-31	2.800	2.820	2.760	2.760	2.489	771,300
2023-01-30	2.760	2.820	2.760	2.800	2.525	1,108,400
2023-01-27	2.720	2.780	2.700	2.740	2.471	732,800

← NewerPage 15 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.