Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	0.930	0.950	0.930	0.930	0.930	20,200
2025-10-14	0.940	0.960	0.930	0.940	0.940	29,600
2025-10-10	0.950	0.960	0.940	0.950	0.950	127,000
2025-10-09	0.970	0.980	0.960	0.960	0.960	45,700
2025-10-08	0.980	1.000	0.980	0.980	0.980	24,600
2025-10-07	0.970	0.990	0.960	0.970	0.970	32,300
2025-10-06	0.980	0.980	0.970	0.970	0.970	31,300
2025-10-03	1.010	1.010	0.980	0.980	0.980	70,800
2025-10-02	0.970	1.000	0.970	1.000	1.000	32,500
2025-10-01	1.000	1.010	0.980	0.980	0.980	202,200
2025-09-30	1.020	1.020	1.000	1.000	1.000	106,300
2025-09-29	1.030	1.050	1.010	1.020	1.020	130,000
2025-09-26	1.030	1.050	1.010	1.020	1.020	302,300
2025-09-25	1.060	1.110	1.020	1.020	1.020	999,704
2025-09-24	0.980	1.150	0.980	1.030	1.030	4,931,350
2025-09-23	0.970	0.980	0.960	0.970	0.970	103,800
2025-09-22	0.990	0.990	0.970	0.970	0.970	1,003
2025-09-19	0.990	0.990	0.980	0.990	0.990	800
2025-09-18	0.970	1.010	0.950	1.000	1.000	123,830
2025-09-17	0.970	0.980	0.960	0.980	0.980	254,315
2025-09-16	0.980	1.030	0.960	0.970	0.970	597,900
2025-09-15	0.980	0.980	0.980	0.980	0.980	1,900
2025-09-12	0.990	0.990	0.970	0.980	0.980	26,100
2025-09-11	0.990	0.990	0.980	0.980	0.980	1,300
2025-09-10	1.000	1.000	0.980	1.000	1.000	9,600
2025-09-09	1.010	1.010	0.990	1.000	1.000	91,500
2025-09-08	0.990	1.010	0.990	1.010	1.010	223,606
2025-09-05	0.990	0.990	0.990	0.990	0.990	100
2025-09-04	1.010	1.010	1.010	1.010	1.010	0
2025-09-03	1.010	1.010	1.010	1.010	1.010	500
2025-09-02	1.010	1.010	0.990	1.000	1.000	75,400
2025-09-01	1.000	1.010	1.000	1.000	1.000	10,500
2025-08-29	1.020	1.020	1.000	1.000	1.000	2,500
2025-08-28	1.000	1.010	1.000	1.000	1.000	31,300
2025-08-27	1.000	1.020	1.000	1.010	1.010	125,100
2025-08-26	0.990	1.000	0.980	0.990	0.990	2,000
2025-08-25	1.000	1.010	0.980	0.980	0.980	38,100
2025-08-22	1.000	1.000	0.990	0.990	0.990	5,900
2025-08-21	1.000	1.000	0.970	0.970	0.970	25,000
2025-08-20	0.970	1.020	0.970	0.980	0.980	111,700
2025-08-19	0.970	0.980	0.960	0.980	0.980	12,200
2025-08-18	0.970	1.000	0.970	0.980	0.980	19,400
2025-08-15	0.990	1.000	0.970	0.980	0.980	1,400
2025-08-14	0.980	1.000	0.980	0.990	0.990	449,300
2025-08-13	0.960	1.020	0.960	0.970	0.970	290,400
2025-08-08	0.930	0.970	0.930	0.960	0.960	31,100
2025-08-07	0.930	0.950	0.930	0.930	0.930	37,800
2025-08-06	0.920	0.940	0.920	0.940	0.940	2,800
2025-08-05	0.910	0.920	0.910	0.920	0.920	11,700
2025-08-04	0.920	0.980	0.900	0.900	0.900	614,400
2025-08-01	0.920	0.920	0.910	0.910	0.910	28,200
2025-07-31	0.920	0.920	0.910	0.920	0.920	1,000
2025-07-30	0.910	0.910	0.900	0.910	0.910	12,800
2025-07-29	0.920	0.920	0.920	0.920	0.920	6,900
2025-07-25	0.930	0.940	0.930	0.930	0.930	600
2025-07-24	0.920	0.930	0.920	0.930	0.930	400
2025-07-23	0.920	0.950	0.920	0.940	0.940	135,500
2025-07-22	0.910	0.930	0.900	0.910	0.910	100,800
2025-07-21	0.900	0.910	0.890	0.910	0.910	61,400
2025-07-18	0.880	0.910	0.860	0.900	0.900	162,800

← NewerPage 5 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.