Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	3.280	3.400	3.240	3.300	2.928	11,839,300
2022-08-02	3.380	3.400	3.220	3.240	2.874	8,847,000
2022-08-01	3.460	3.460	3.320	3.400	3.016	7,352,400
2022-07-27	3.520	3.540	3.380	3.400	3.016	11,251,700
2022-07-26	3.500	3.680	3.440	3.500	3.105	54,690,700
2022-07-25	3.480	3.600	3.360	3.480	3.087	20,030,300
2022-07-22	3.560	3.640	3.460	3.480	3.087	21,548,900
2022-07-21	3.700	3.720	3.540	3.600	3.194	24,404,700
2022-07-20	3.600	3.760	3.480	3.640	3.229	55,674,300
2022-07-19	3.700	3.980	3.440	3.500	3.105	162,400,900
2022-07-18	3.160	3.840	3.120	3.700	3.283	238,375,100
2022-07-15	3.320	3.320	3.040	3.140	2.786	28,356,300
2022-07-14	3.380	3.620	3.140	3.260	2.892	109,287,000
2022-07-12	3.060	3.440	3.040	3.400	3.016	198,849,400
2022-07-11	3.000	3.240	2.960	3.060	2.715	102,329,700
2022-07-08	3.140	3.200	2.940	3.040	2.697	72,031,400
2022-07-07	2.600	3.300	2.500	3.300	2.928	148,294,400
2022-07-06	2.740	2.760	2.420	2.540	2.253	19,571,100
2022-07-05	3.500	3.580	2.680	2.760	2.449	110,688,400
2022-07-04	2.460	3.180	2.360	3.180	2.821	40,851,900
2022-07-01	2.440	2.500	2.400	2.460	2.182	822,100
2022-06-30	2.700	2.700	2.440	2.460	2.182	1,933,600
2022-06-29	2.740	2.740	2.620	2.660	2.360	1,607,900
2022-06-28	2.760	2.840	2.720	2.740	2.431	2,856,000
2022-06-27	2.720	2.800	2.720	2.760	2.449	1,417,400
2022-06-24	2.740	2.740	2.660	2.660	2.360	615,400
2022-06-23	2.740	2.760	2.680	2.700	2.395	1,278,900
2022-06-22	2.860	2.860	2.700	2.720	2.413	1,975,000
2022-06-21	2.780	2.940	2.780	2.840	2.520	3,118,300
2022-06-20	2.720	2.800	2.720	2.780	2.466	661,600
2022-06-17	2.640	2.800	2.640	2.740	2.431	1,962,800
2022-06-16	2.820	2.860	2.680	2.700	2.395	2,298,100
2022-06-15	2.880	2.900	2.800	2.800	2.484	3,062,700
2022-06-14	2.760	2.880	2.720	2.820	2.502	3,188,000
2022-06-13	2.740	2.880	2.700	2.700	2.395	3,331,700
2022-06-10	2.980	3.040	2.900	2.920	2.591	3,274,000
2022-06-09	3.100	3.120	3.020	3.020	2.679	2,429,000
2022-06-08	3.000	3.180	2.980	3.100	2.750	7,372,700
2022-06-07	3.080	3.100	2.960	3.000	2.662	3,230,600
2022-06-06	3.060	3.100	2.980	3.080	2.733	2,499,500
2022-06-02	3.120	3.160	2.960	3.040	2.697	7,127,600
2022-06-01	3.200	3.200	3.120	3.140	2.786	4,101,900
2022-05-31	3.220	3.240	3.140	3.200	2.839	6,351,300
2022-05-30	3.340	3.460	3.180	3.200	2.839	39,356,900
2022-05-27	3.320	3.360	3.260	3.320	2.945	11,826,200
2022-05-26	3.180	3.360	3.160	3.360	2.981	27,294,100
2022-05-25	3.220	3.240	3.140	3.140	2.786	7,949,100
2022-05-24	3.220	3.320	3.120	3.180	2.821	18,870,500
2022-05-23	3.240	3.340	3.120	3.180	2.821	15,982,200
2022-05-20	3.400	3.480	3.280	3.280	2.910	32,104,800
2022-05-19	3.220	3.500	3.220	3.340	2.963	53,383,200
2022-05-18	3.260	3.440	3.200	3.400	3.016	68,306,000
2022-05-17	3.080	3.380	3.020	3.320	2.945	61,787,700
2022-05-13	3.040	3.220	2.900	2.980	2.644	53,109,200
2022-05-12	2.800	3.240	2.800	3.020	2.679	68,419,900
2022-05-11	3.260	3.360	2.800	2.800	2.484	33,978,000
2022-05-10	2.700	3.260	2.640	3.200	2.839	59,844,800
2022-05-09	2.780	2.940	2.620	2.680	2.378	5,798,800
2022-05-06	2.740	2.860	2.700	2.740	2.431	4,396,300
2022-05-05	3.000	3.080	2.840	2.840	2.520	3,294,000

← NewerPage 18 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.