Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	3.260	3.280	2.960	3.020	2.679	4,581,500
2022-04-29	3.340	3.340	3.220	3.280	2.910	3,076,200
2022-04-28	3.160	3.380	3.160	3.340	2.963	14,689,500
2022-04-27	3.220	3.240	3.100	3.140	2.786	3,496,800
2022-04-26	3.340	3.420	3.180	3.200	2.839	10,003,700
2022-04-25	3.380	3.400	3.220	3.260	2.892	10,703,200
2022-04-22	3.560	3.880	3.440	3.440	3.052	121,896,100
2022-04-21	3.520	3.620	3.440	3.540	3.141	30,662,200
2022-04-20	3.540	3.600	3.380	3.480	3.087	32,212,800
2022-04-19	3.260	3.700	3.260	3.700	3.283	143,816,700
2022-04-18	3.260	3.480	3.220	3.220	2.857	32,669,200
2022-04-12	2.840	3.540	2.800	3.260	2.892	126,003,600
2022-04-11	3.000	3.040	2.800	2.840	2.520	3,424,100
2022-04-08	3.040	3.120	3.020	3.040	2.697	5,171,300
2022-04-07	3.080	3.140	3.020	3.040	2.697	5,603,000
2022-04-05	3.160	3.300	3.080	3.080	2.733	8,298,500
2022-04-04	3.140	3.320	3.140	3.160	2.803	7,983,700
2022-04-01	3.320	3.400	3.060	3.140	2.786	13,776,900
2022-03-31	3.300	3.420	3.220	3.300	2.928	13,970,700
2022-03-30	3.420	3.540	3.160	3.260	2.892	40,079,200
2022-03-29	4.100	4.200	3.440	3.440	3.052	85,809,400
2022-03-28	2.980	3.620	2.940	3.600	3.194	175,659,800
2022-03-25	2.900	3.240	2.840	2.900	2.573	38,404,700
2022-03-24	3.400	3.520	2.900	2.900	2.573	100,213,600
2022-03-23	2.860	3.320	2.600	3.140	2.786	230,830,400
2022-03-22	2.060	2.720	2.040	2.720	2.413	144,136,900
2022-03-21	2.120	2.460	2.060	2.100	1.863	99,707,800
2022-03-18	1.640	2.060	1.640	1.990	1.766	81,584,900
2022-03-17	1.640	1.660	1.620	1.630	1.446	1,245,800
2022-03-16	1.610	1.630	1.600	1.620	1.437	958,700
2022-03-15	1.710	1.710	1.590	1.610	1.428	2,269,500
2022-03-14	1.700	1.730	1.700	1.700	1.508	922,300
2022-03-11	1.660	1.700	1.650	1.700	1.508	1,059,200
2022-03-10	1.720	1.730	1.670	1.680	1.490	1,325,500
2022-03-09	1.750	1.770	1.670	1.690	1.499	18,250,100
2022-03-08	1.740	1.770	1.590	1.740	1.544	23,035,900
2022-03-07	1.610	1.730	1.590	1.730	1.535	5,472,400
2022-03-04	1.620	1.640	1.580	1.620	1.437	3,917,500
2022-03-03	1.890	1.900	1.640	1.650	1.464	17,863,400
2022-03-02	1.630	1.850	1.610	1.850	1.641	28,930,700
2022-03-01	1.550	1.730	1.530	1.640	1.455	4,347,900
2022-02-28	1.540	1.550	1.510	1.530	1.357	854,800
2022-02-25	1.490	1.580	1.490	1.510	1.340	2,075,800
2022-02-24	1.520	1.520	1.380	1.440	1.278	1,227,700
2022-02-23	1.510	1.530	1.500	1.520	1.349	530,900
2022-02-22	1.510	1.530	1.480	1.520	1.349	844,200
2022-02-21	1.520	1.550	1.470	1.500	1.331	1,371,700
2022-02-18	1.620	1.620	1.500	1.550	1.375	1,900,700
2022-02-17	1.590	1.730	1.580	1.620	1.437	3,610,500
2022-02-15	1.530	1.600	1.470	1.580	1.402	3,417,900
2022-02-14	1.800	1.800	1.500	1.580	1.402	8,069,300
2022-02-11	1.910	1.970	1.650	1.800	1.597	4,576,300
2022-02-10	2.260	2.260	1.850	1.910	1.695	11,791,200
2022-02-09	1.980	2.480	1.960	2.280	2.023	70,583,200
2022-02-08	1.540	2.000	1.540	2.000	1.774	53,265,200
2022-02-07	1.550	1.630	1.530	1.540	1.366	7,623,500
2022-02-04	1.380	1.630	1.380	1.580	1.402	20,136,100
2022-02-03	1.350	1.370	1.340	1.370	1.215	90,800
2022-02-02	1.380	1.390	1.340	1.340	1.189	155,600
2022-02-01	1.370	1.370	1.330	1.360	1.207	154,800

← NewerPage 19 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.