Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.540	1.540	1.540	1.540	1.540	113,000
2026-07-17	1.540	1.560	1.540	1.560	1.560	7,401
2026-07-16	1.540	1.560	1.540	1.560	1.560	17,329
2026-07-15	1.540	1.580	1.530	1.530	1.530	133,800
2026-07-14	1.540	1.540	1.530	1.530	1.530	69,100
2026-07-13	1.530	1.550	1.530	1.530	1.530	65,601
2026-07-10	1.540	1.540	1.530	1.530	1.530	63,809
2026-07-09	1.540	1.550	1.530	1.530	1.530	23,606
2026-07-08	1.540	1.570	1.530	1.540	1.540	57,500
2026-07-07	1.550	1.550	1.510	1.530	1.530	106,900
2026-07-06	1.550	1.560	1.540	1.560	1.560	24,300
2026-07-03	1.590	1.600	1.550	1.560	1.560	16,600
2026-07-02	1.550	1.550	1.540	1.540	1.540	59,900
2026-07-01	1.540	1.550	1.540	1.540	1.540	21,000
2026-06-30	1.540	1.540	1.530	1.540	1.540	80,000
2026-06-29	1.570	1.570	1.530	1.530	1.530	31,600
2026-06-26	1.600	1.600	1.550	1.550	1.550	650
2026-06-25	1.550	1.560	1.550	1.560	1.560	1,300
2026-06-24	1.530	1.550	1.530	1.550	1.550	57,300
2026-06-23	1.570	1.570	1.530	1.550	1.550	10,000
2026-06-22	1.600	1.600	1.540	1.560	1.560	15,408
2026-06-19	1.550	1.600	1.550	1.550	1.550	21,500
2026-06-18	1.560	1.600	1.540	1.550	1.550	11,302
2026-06-17	1.520	1.580	1.520	1.560	1.560	1,301
2026-06-16	1.550	1.550	1.530	1.550	1.550	32,401
2026-06-15	1.540	1.550	1.530	1.530	1.530	152,700
2026-06-12	1.610	1.610	1.530	1.530	1.530	170,000
2026-06-11	1.600	1.600	1.530	1.530	1.530	227,700
2026-06-10	1.540	1.540	1.540	1.540	1.540	10,400
2026-06-09	1.540	1.540	1.530	1.540	1.540	54,900
2026-06-08	1.530	1.540	1.520	1.520	1.520	6,600
2026-06-05	1.520	1.540	1.520	1.520	1.520	24,202
2026-06-04	1.540	1.540	1.530	1.530	1.530	142,201
2026-06-02	1.540	1.540	1.530	1.540	1.540	5,001
2026-05-29	1.550	1.560	1.540	1.540	1.540	44,501
2026-05-28	1.540	1.540	1.530	1.540	1.540	10,600
2026-05-27	1.550	1.550	1.540	1.540	1.540	11,400
2026-05-26	1.530	1.540	1.530	1.540	1.540	33,900
2026-05-25	1.530	1.540	1.520	1.520	1.520	21,000
2026-05-22	1.550	1.550	1.520	1.520	1.520	36,100
2026-05-21	1.540	1.540	1.520	1.530	1.530	72,200
2026-05-20	1.540	1.540	1.510	1.530	1.530	130,710
2026-05-19	1.530	1.540	1.520	1.530	1.530	281,400
2026-05-18	1.520	1.530	1.510	1.520	1.520	70,400
2026-05-15	1.540	1.540	1.530	1.540	1.540	44,700
2026-05-14	1.520	1.540	1.520	1.540	1.540	41,700
2026-05-13	1.520	1.520	1.510	1.510	1.510	149,800
2026-05-12	1.530	1.530	1.510	1.510	1.510	104,600
2026-05-11	1.520	1.530	1.470	1.520	1.520	188,501
2026-05-08	1.530	1.540	1.520	1.520	1.520	157,700
2026-05-07	1.520	1.540	1.510	1.520	1.520	150,703
2026-05-06	1.520	1.550	1.520	1.520	1.520	336,121
2026-05-05	1.520	1.530	1.510	1.510	1.510	42,100
2026-04-30	1.520	1.530	1.520	1.520	1.520	41,510
2026-04-29	1.510	1.530	1.510	1.520	1.520	48,400
2026-04-28	1.520	1.520	1.510	1.510	1.510	3,808
2026-04-27	1.520	1.530	1.510	1.510	1.510	17,900
2026-04-24	1.520	1.520	1.510	1.520	1.520	37,600
2026-04-23	1.550	1.550	1.510	1.510	1.510	187,000
2026-04-22	1.540	1.550	1.530	1.540	1.540	42,300

← NewerPage 2 of 3 · 121 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.