Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.340	1.370	1.340	1.340	1.189	232,400
2022-01-28	1.340	1.370	1.330	1.330	1.180	421,200
2022-01-27	1.400	1.410	1.340	1.370	1.215	721,100
2022-01-26	1.400	1.440	1.360	1.400	1.242	1,091,800
2022-01-25	1.480	1.520	1.390	1.410	1.251	7,716,600
2022-01-24	1.360	1.500	1.340	1.440	1.278	7,503,300
2022-01-21	1.350	1.370	1.340	1.350	1.198	68,600
2022-01-20	1.360	1.370	1.340	1.350	1.198	211,300
2022-01-19	1.370	1.380	1.340	1.360	1.207	647,900
2022-01-18	1.380	1.400	1.360	1.360	1.207	558,700
2022-01-17	1.360	1.410	1.360	1.370	1.215	980,400
2022-01-14	1.370	1.380	1.360	1.360	1.207	256,200
2022-01-13	1.370	1.400	1.360	1.380	1.224	149,200
2022-01-12	1.410	1.410	1.370	1.390	1.233	162,000
2022-01-11	1.380	1.390	1.350	1.390	1.233	54,700
2022-01-10	1.380	1.400	1.350	1.350	1.198	42,300
2022-01-07	1.370	1.400	1.360	1.370	1.215	97,600
2022-01-06	1.380	1.430	1.360	1.380	1.224	1,419,400
2022-01-05	1.370	1.380	1.360	1.380	1.224	127,600
2022-01-04	1.350	1.390	1.330	1.360	1.207	647,000
2021-12-30	1.330	1.380	1.330	1.330	1.180	716,400
2021-12-29	1.300	1.410	1.300	1.330	1.180	1,879,100
2021-12-28	1.310	1.330	1.310	1.310	1.162	32,600
2021-12-27	1.310	1.340	1.310	1.310	1.162	10,500
2021-12-24	1.310	1.320	1.310	1.320	1.171	12,600
2021-12-23	1.310	1.330	1.310	1.320	1.171	24,700
2021-12-22	1.310	1.350	1.300	1.320	1.171	161,700
2021-12-21	1.320	1.350	1.310	1.320	1.171	96,500
2021-12-20	1.330	1.340	1.320	1.320	1.171	270,400
2021-12-17	1.330	1.390	1.320	1.340	1.189	914,100
2021-12-16	1.320	1.340	1.310	1.320	1.171	114,800
2021-12-15	1.300	1.390	1.290	1.310	1.162	785,500
2021-12-14	1.320	1.320	1.290	1.310	1.162	17,000
2021-12-13	1.320	1.330	1.280	1.320	1.171	126,300
2021-12-09	1.310	1.310	1.290	1.310	1.162	78,100
2021-12-08	1.310	1.310	1.270	1.300	1.153	120,000
2021-12-07	1.250	1.290	1.250	1.290	1.144	150,400
2021-12-03	1.280	1.290	1.260	1.270	1.127	148,800
2021-12-02	1.300	1.300	1.270	1.280	1.136	87,000
2021-12-01	1.300	1.300	1.270	1.300	1.153	237,600
2021-11-30	1.300	1.330	1.270	1.300	1.153	274,200
2021-11-29	1.330	1.330	1.280	1.290	1.144	686,100
2021-11-26	1.360	1.360	1.320	1.340	1.189	425,900
2021-11-25	1.370	1.400	1.350	1.370	1.215	414,100
2021-11-24	1.360	1.420	1.340	1.380	1.224	1,336,900
2021-11-23	1.350	1.370	1.340	1.360	1.207	113,000
2021-11-22	1.350	1.370	1.330	1.340	1.189	211,300
2021-11-19	1.350	1.360	1.340	1.340	1.189	298,400
2021-11-18	1.340	1.370	1.330	1.350	1.198	591,400
2021-11-17	1.320	1.360	1.320	1.330	1.180	535,700
2021-11-16	1.320	1.350	1.320	1.320	1.171	559,700
2021-11-15	1.320	1.370	1.310	1.320	1.171	1,171,600
2021-11-12	1.370	1.400	1.310	1.320	1.171	2,290,700
2021-11-11	1.380	1.400	1.370	1.370	1.215	371,300
2021-11-10	1.380	1.390	1.360	1.370	1.215	288,600
2021-11-09	1.380	1.430	1.370	1.370	1.215	956,800
2021-11-08	1.420	1.470	1.410	1.410	1.251	256,000
2021-11-05	1.450	1.480	1.420	1.430	1.269	1,629,600
2021-11-04	1.390	1.450	1.380	1.450	1.286	1,514,000
2021-11-03	1.370	1.460	1.370	1.400	1.242	3,866,000

← NewerPage 20 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.