Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.980	2.980	2.940	2.940	2.651	1,551,600
2022-10-31	3.000	3.080	2.940	2.960	2.669	4,289,800
2022-10-28	3.000	3.060	2.960	2.960	2.669	4,504,800
2022-10-27	2.900	3.100	2.900	3.020	2.724	9,268,800
2022-10-26	2.960	3.000	2.900	2.900	2.615	2,747,300
2022-10-25	3.060	3.060	2.900	2.920	2.633	4,697,500
2022-10-21	3.060	3.120	3.020	3.020	2.724	3,966,800
2022-10-20	3.240	3.360	3.060	3.060	2.760	39,701,200
2022-10-19	3.120	3.160	3.040	3.100	2.796	12,067,700
2022-10-18	3.100	3.160	3.000	3.160	2.850	22,840,100
2022-10-17	2.900	3.160	2.820	3.160	2.850	66,841,900
2022-10-12	2.440	3.140	2.440	2.860	2.579	56,302,800
2022-10-11	2.580	2.580	2.440	2.440	2.200	772,100
2022-10-10	2.600	2.600	2.480	2.580	2.327	390,200
2022-10-07	2.620	2.640	2.580	2.580	2.327	371,300
2022-10-06	2.640	2.660	2.600	2.640	2.381	255,100
2022-10-05	2.640	2.680	2.580	2.600	2.345	649,000
2022-10-04	2.680	2.700	2.600	2.640	2.381	1,013,000
2022-10-03	2.540	2.640	2.540	2.600	2.345	691,300
2022-09-30	2.560	2.640	2.540	2.620	2.363	555,200
2022-09-29	2.660	2.660	2.580	2.580	2.327	940,100
2022-09-28	2.700	2.720	2.600	2.600	2.345	1,485,200
2022-09-27	2.780	2.820	2.700	2.700	2.435	1,843,100
2022-09-26	2.880	2.880	2.780	2.780	2.507	1,661,700
2022-09-23	2.940	2.960	2.880	2.880	2.597	1,263,500
2022-09-22	2.900	2.960	2.900	2.960	2.669	743,800
2022-09-21	2.940	2.980	2.920	2.920	2.633	1,418,700
2022-09-20	2.940	3.000	2.920	2.940	2.651	1,976,800
2022-09-19	3.040	3.080	2.880	2.920	2.633	5,125,800
2022-09-16	3.140	3.140	3.040	3.060	2.760	2,458,600
2022-09-15	3.200	3.220	3.140	3.140	2.832	2,964,900
2022-09-14	3.120	3.220	3.120	3.200	2.886	3,036,600
2022-09-13	3.260	3.260	3.140	3.160	2.850	4,504,800
2022-09-12	3.140	3.160	3.100	3.120	2.814	1,672,500
2022-09-09	3.180	3.200	3.140	3.140	2.832	2,698,500
2022-09-08	3.200	3.320	3.140	3.160	2.850	14,034,900
2022-09-07	3.260	3.260	3.180	3.180	2.868	5,763,000
2022-09-06	3.140	3.240	3.100	3.240	2.922	7,861,900
2022-09-05	3.120	3.200	3.080	3.120	2.814	2,146,500
2022-09-02	3.080	3.160	3.020	3.120	2.814	4,081,300
2022-09-01	3.100	3.120	3.000	3.020	2.724	2,983,700
2022-08-31	3.080	3.180	3.080	3.120	2.814	5,706,200
2022-08-30	3.060	3.100	3.060	3.080	2.778	1,064,800
2022-08-29	3.040	3.120	2.940	3.040	2.742	1,776,000
2022-08-26	3.140	3.160	3.080	3.100	2.796	1,235,000
2022-08-25	3.080	3.120	3.060	3.100	2.796	1,973,700
2022-08-24	3.280	3.300	3.060	3.080	2.733	16,106,500
2022-08-23	3.260	3.420	3.240	3.340	2.963	26,278,700
2022-08-22	3.240	3.280	3.220	3.260	2.892	4,566,300
2022-08-19	3.320	3.380	3.180	3.220	2.857	13,564,200
2022-08-18	3.140	3.520	3.080	3.360	2.981	48,596,300
2022-08-17	3.060	3.160	3.060	3.100	2.750	4,534,400
2022-08-16	3.080	3.100	3.040	3.040	2.697	2,871,400
2022-08-15	3.120	3.240	3.040	3.100	2.750	10,895,500
2022-08-11	3.140	3.220	3.000	3.040	2.697	6,892,200
2022-08-10	3.400	3.480	3.000	3.180	2.821	15,159,100
2022-08-09	3.340	3.500	3.340	3.420	3.034	22,441,000
2022-08-08	3.280	3.380	3.260	3.360	2.981	6,496,000
2022-08-05	3.340	3.400	3.280	3.280	2.910	7,804,600
2022-08-04	3.320	3.380	3.280	3.340	2.963	8,428,900

← NewerPage 17 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.