Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.580	1.610	1.550	1.590	1.590	2,521,602
2026-01-19	1.560	1.600	1.550	1.580	1.580	1,245,001
2026-01-16	1.610	1.610	1.530	1.570	1.570	2,486,103
2026-01-15	1.580	1.650	1.520	1.600	1.600	6,795,784
2026-01-14	1.590	1.620	1.500	1.570	1.570	3,116,212
2026-01-13	1.640	1.670	1.570	1.590	1.590	4,674,161
2026-01-12	1.580	1.760	1.580	1.630	1.630	19,129,631
2026-01-09	1.670	1.680	1.480	1.560	1.560	5,086,015
2026-01-08	1.680	1.790	1.610	1.650	1.650	6,640,250
2026-01-07	1.850	1.900	1.660	1.680	1.680	12,849,880
2026-01-06	1.690	1.890	1.620	1.820	1.820	43,448,848
2026-01-05	1.600	1.600	1.590	1.600	1.600	2,438,918
2025-12-30	1.230	1.230	1.220	1.230	1.230	5,223,926
2025-12-29	0.930	0.940	0.930	0.940	0.940	3,800
2025-12-26	0.930	0.940	0.920	0.930	0.930	122,200
2025-12-25	0.940	0.950	0.910	0.940	0.940	216,500
2025-12-24	0.950	0.960	0.950	0.950	0.950	900
2025-12-23	0.960	0.960	0.940	0.950	0.950	7,620
2025-12-22	0.960	0.970	0.960	0.970	0.970	9,500
2025-12-19	0.970	0.970	0.960	0.970	0.970	1,300
2025-12-18	0.970	0.970	0.940	0.940	0.940	22,400
2025-12-17	0.960	0.970	0.960	0.970	0.970	10,400
2025-12-16	0.970	0.980	0.950	0.960	0.960	40,100
2025-12-15	0.940	0.970	0.940	0.970	0.970	11,900
2025-12-12	0.930	0.950	0.930	0.950	0.950	204,100
2025-12-11	0.950	0.950	0.920	0.940	0.940	31,800
2025-12-09	0.940	0.950	0.900	0.950	0.950	20,400
2025-12-08	0.950	0.960	0.950	0.950	0.950	105,509
2025-12-04	0.950	0.970	0.920	0.960	0.960	104,400
2025-12-03	0.900	0.960	0.890	0.960	0.960	23,206
2025-12-02	0.970	0.970	0.950	0.960	0.960	31,500
2025-12-01	0.960	0.980	0.930	0.960	0.960	157,115
2025-11-28	0.920	0.980	0.920	0.960	0.960	1,400
2025-11-27	0.920	0.920	0.920	0.920	0.920	1,000
2025-11-26	0.920	0.920	0.920	0.920	0.920	200
2025-11-25	0.880	0.920	0.880	0.920	0.920	3,300
2025-11-21	0.890	0.890	0.880	0.880	0.880	25,000
2025-11-20	0.900	0.920	0.880	0.880	0.880	41,700
2025-11-19	0.880	0.900	0.880	0.900	0.900	66,500
2025-11-18	0.920	0.920	0.880	0.880	0.880	71,500
2025-11-17	0.890	0.920	0.890	0.900	0.900	104,800
2025-11-14	0.930	0.940	0.880	0.920	0.920	30,603
2025-11-13	0.880	0.930	0.880	0.930	0.930	31,141
2025-11-12	0.900	0.900	0.880	0.890	0.890	29,600
2025-11-10	0.880	0.900	0.880	0.890	0.890	8,300
2025-11-07	0.860	0.880	0.860	0.880	0.880	44,000
2025-11-06	0.890	0.900	0.890	0.900	0.900	10,401
2025-11-05	0.880	0.910	0.880	0.880	0.880	21,700
2025-11-03	0.890	0.900	0.880	0.880	0.880	22,100
2025-10-31	0.910	0.910	0.910	0.910	0.910	100
2025-10-30	0.910	0.910	0.900	0.900	0.900	6,101
2025-10-29	0.910	0.920	0.890	0.890	0.890	22,000
2025-10-28	0.910	0.910	0.900	0.910	0.910	38,800
2025-10-27	0.920	0.920	0.910	0.910	0.910	37,900
2025-10-24	0.900	0.940	0.890	0.940	0.940	10,700
2025-10-22	0.890	0.920	0.890	0.920	0.920	25,200
2025-10-21	0.890	0.910	0.890	0.910	0.910	14,300
2025-10-20	0.880	0.910	0.880	0.880	0.880	380,702
2025-10-17	0.950	0.950	0.950	0.950	0.950	3,100
2025-10-16	0.970	0.970	0.950	0.950	0.950	8,500

← NewerPage 4 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.