Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.540	1.550	1.530	1.540	1.540	52,300
2026-04-20	1.550	1.550	1.530	1.530	1.530	41,280
2026-04-17	1.550	1.550	1.520	1.540	1.540	45,900
2026-04-16	1.530	1.550	1.530	1.530	1.530	29,505
2026-04-10	1.550	1.550	1.530	1.550	1.550	50,800
2026-04-09	1.550	1.550	1.530	1.540	1.540	54,000
2026-04-08	1.550	1.550	1.540	1.550	1.550	13,410
2026-04-07	1.560	1.560	1.540	1.540	1.540	88,601
2026-04-03	1.550	1.560	1.550	1.550	1.550	55,800
2026-04-02	1.560	1.560	1.540	1.550	1.550	134,705
2026-04-01	1.550	1.560	1.550	1.560	1.560	400
2026-03-31	1.540	1.550	1.520	1.540	1.540	21,605
2026-03-30	1.550	1.550	1.520	1.520	1.520	38,701
2026-03-27	1.550	1.550	1.530	1.530	1.530	5,710
2026-03-26	1.550	1.550	1.520	1.530	1.530	53,990
2026-03-25	1.550	1.560	1.530	1.530	1.530	235,900
2026-03-24	1.560	1.560	1.500	1.520	1.520	127,800
2026-03-23	1.590	1.590	1.540	1.560	1.560	92,500
2026-03-20	1.570	1.590	1.570	1.570	1.570	30,600
2026-03-19	1.580	1.600	1.570	1.570	1.570	59,212
2026-03-18	1.600	1.610	1.580	1.580	1.580	89,900
2026-03-17	1.590	1.610	1.570	1.570	1.570	43,200
2026-03-16	1.600	1.620	1.580	1.580	1.580	69,603
2026-03-13	1.610	1.610	1.580	1.600	1.600	300
2026-03-12	1.600	1.600	1.570	1.570	1.570	233,900
2026-03-11	1.580	1.680	1.550	1.590	1.590	2,725,001
2026-03-10	1.520	1.580	1.520	1.570	1.570	392,800
2026-03-09	1.500	1.520	1.460	1.510	1.510	19,600
2026-03-06	1.480	1.530	1.480	1.530	1.530	153,000
2026-03-05	1.500	1.560	1.460	1.540	1.540	436,900
2026-03-04	1.470	1.500	1.420	1.440	1.440	487,500
2026-03-02	1.530	1.540	1.520	1.530	1.530	345,300
2026-02-27	1.540	1.560	1.540	1.560	1.560	446,100
2026-02-26	1.560	1.560	1.530	1.560	1.560	392,200
2026-02-25	1.580	1.580	1.550	1.550	1.550	252,600
2026-02-24	1.550	1.630	1.540	1.560	1.560	2,648,600
2026-02-23	1.540	1.570	1.530	1.540	1.540	489,200
2026-02-20	1.520	1.550	1.500	1.530	1.530	468,000
2026-02-19	1.550	1.550	1.490	1.540	1.540	1,019,900
2026-02-18	1.560	1.580	1.520	1.530	1.530	1,098,900
2026-02-17	1.560	1.570	1.520	1.550	1.550	641,410
2026-02-16	1.640	1.640	1.520	1.540	1.540	2,225,700
2026-02-13	1.700	1.730	1.620	1.640	1.640	3,251,206
2026-02-12	1.700	1.700	1.650	1.680	1.680	1,904,275
2026-02-11	1.590	1.720	1.590	1.690	1.690	8,561,615
2026-02-10	1.580	1.600	1.570	1.580	1.580	678,700
2026-02-09	1.600	1.600	1.570	1.580	1.580	755,207
2026-02-06	1.610	1.610	1.580	1.580	1.580	923,305
2026-02-05	1.580	1.650	1.580	1.610	1.610	4,395,521
2026-02-04	1.590	1.620	1.570	1.570	1.570	1,385,001
2026-02-03	1.620	1.640	1.570	1.590	1.590	1,793,101
2026-02-02	1.610	1.650	1.550	1.650	1.650	2,342,800
2026-01-30	1.600	1.600	1.570	1.590	1.590	2,148,400
2026-01-29	1.420	1.650	1.420	1.620	1.620	14,279,000
2026-01-28	1.470	1.470	1.420	1.420	1.420	392,300
2026-01-27	1.480	1.500	1.450	1.470	1.470	482,401
2026-01-26	1.490	1.510	1.450	1.470	1.470	592,000
2026-01-23	1.540	1.540	1.480	1.490	1.490	865,600
2026-01-22	1.550	1.560	1.530	1.530	1.530	931,144
2026-01-21	1.590	1.610	1.540	1.540	1.540	1,890,300

← NewerPage 3 of 21 · 1,212 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.