Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	2.720	2.780	2.700	2.740	2.471	732,800
2023-01-26	2.800	2.820	2.700	2.720	2.453	1,779,800
2023-01-25	2.780	2.840	2.780	2.800	2.525	1,186,200
2023-01-24	2.800	2.840	2.760	2.800	2.525	2,864,600
2023-01-23	2.840	2.880	2.820	2.820	2.543	1,358,600
2023-01-20	2.900	2.940	2.860	2.860	2.579	3,851,800
2023-01-19	2.940	2.960	2.880	2.880	2.597	7,682,500
2023-01-18	2.840	2.940	2.800	2.920	2.633	14,592,900
2023-01-17	2.900	2.920	2.820	2.840	2.561	5,063,000
2023-01-16	2.780	2.900	2.780	2.900	2.615	6,210,200
2023-01-13	2.680	2.920	2.680	2.800	2.525	23,491,100
2023-01-12	2.700	2.740	2.660	2.680	2.417	911,900
2023-01-11	2.700	2.700	2.640	2.680	2.417	588,500
2023-01-10	2.660	2.760	2.600	2.680	2.417	2,344,100
2023-01-09	2.680	2.680	2.620	2.640	2.381	239,800
2023-01-06	2.640	2.660	2.620	2.660	2.399	345,800
2023-01-05	2.700	2.720	2.640	2.640	2.381	565,600
2023-01-04	2.660	2.760	2.620	2.700	2.435	1,424,900
2023-01-03	2.660	2.740	2.640	2.640	2.381	690,300
2022-12-30	2.700	2.700	2.660	2.660	2.399	188,900
2022-12-29	2.700	2.740	2.660	2.720	2.453	871,100
2022-12-28	2.680	2.840	2.680	2.740	2.471	4,326,300
2022-12-27	2.640	2.700	2.640	2.660	2.399	637,800
2022-12-26	2.580	2.820	2.560	2.660	2.399	4,862,600
2022-12-23	2.520	2.540	2.500	2.520	2.273	154,700
2022-12-22	2.560	2.560	2.500	2.540	2.291	166,100
2022-12-21	2.500	2.580	2.500	2.500	2.255	517,900
2022-12-20	2.520	2.520	2.460	2.500	2.255	761,900
2022-12-19	2.620	2.620	2.520	2.520	2.273	587,400
2022-12-16	2.600	2.660	2.560	2.620	2.363	751,000
2022-12-15	2.720	2.740	2.640	2.640	2.381	778,100
2022-12-14	2.720	2.740	2.640	2.720	2.453	592,900
2022-12-13	2.740	2.740	2.700	2.720	2.453	460,800
2022-12-09	2.800	2.800	2.740	2.740	2.471	340,600
2022-12-08	2.780	2.780	2.720	2.740	2.471	302,600
2022-12-07	2.740	2.820	2.720	2.720	2.453	1,266,800
2022-12-06	2.740	2.800	2.720	2.760	2.489	2,054,900
2022-12-02	2.780	2.780	2.700	2.720	2.453	1,648,600
2022-12-01	2.840	2.940	2.780	2.780	2.507	8,796,300
2022-11-30	2.820	2.840	2.780	2.820	2.543	3,569,600
2022-11-29	2.560	2.920	2.560	2.840	2.561	18,719,900
2022-11-28	2.620	2.640	2.560	2.560	2.309	761,400
2022-11-25	2.500	2.680	2.500	2.620	2.363	1,866,400
2022-11-24	2.540	2.580	2.500	2.500	2.255	696,900
2022-11-23	2.500	2.560	2.480	2.520	2.273	1,194,500
2022-11-22	2.620	2.620	2.460	2.480	2.237	1,446,000
2022-11-21	2.580	2.680	2.560	2.600	2.345	762,400
2022-11-18	2.620	2.640	2.580	2.580	2.327	624,200
2022-11-17	2.660	2.700	2.620	2.620	2.363	621,300
2022-11-16	2.700	2.700	2.620	2.640	2.381	970,100
2022-11-15	2.660	2.760	2.660	2.720	2.453	461,400
2022-11-14	2.780	2.780	2.660	2.680	2.417	684,600
2022-11-11	2.800	2.820	2.720	2.760	2.489	1,218,600
2022-11-10	2.840	2.840	2.720	2.740	2.471	1,366,000
2022-11-09	2.900	2.960	2.820	2.840	2.561	1,435,800
2022-11-08	2.920	2.980	2.880	2.920	2.633	1,898,000
2022-11-07	2.960	2.960	2.900	2.900	2.615	617,400
2022-11-04	2.980	3.000	2.920	2.940	2.651	862,700
2022-11-03	2.900	3.060	2.880	2.960	2.669	5,615,500
2022-11-02	2.940	2.980	2.880	2.900	2.615	2,259,400

← NewerPage 16 of 21 · 1,209 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.