Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	0.870	0.890	0.870	0.880	0.880	66,000
2025-07-16	0.850	0.870	0.850	0.850	0.850	2,900
2025-07-15	0.880	0.890	0.850	0.850	0.850	30,500
2025-07-14	0.900	0.900	0.870	0.870	0.870	29,200
2025-07-11	0.850	0.860	0.850	0.850	0.850	19,900
2025-07-09	0.870	0.880	0.840	0.840	0.840	68,500
2025-07-08	0.880	0.970	0.860	0.870	0.870	870,500
2025-07-07	0.880	0.880	0.880	0.880	0.880	100
2025-07-04	0.850	0.880	0.850	0.880	0.880	16,000
2025-07-03	0.830	0.860	0.830	0.860	0.860	4,000
2025-07-02	0.760	0.830	0.760	0.830	0.830	148,000
2025-07-01	0.810	0.830	0.790	0.830	0.830	21,200
2025-06-30	0.820	0.820	0.820	0.820	0.820	800
2025-06-27	0.820	0.820	0.820	0.820	0.820	0
2025-06-26	0.810	0.820	0.800	0.820	0.820	23,000
2025-06-25	0.830	0.830	0.750	0.790	0.790	8,900
2025-06-24	0.800	0.830	0.710	0.830	0.830	30,600
2025-06-23	0.820	0.830	0.710	0.810	0.810	80,200
2025-06-20	0.810	0.840	0.810	0.810	0.810	13,200
2025-06-19	0.810	0.810	0.800	0.800	0.800	45,600
2025-06-18	0.890	0.900	0.810	0.840	0.840	49,700
2025-06-17	0.870	0.890	0.840	0.890	0.890	35,000
2025-06-16	0.890	0.890	0.890	0.890	0.890	100
2025-06-13	0.900	0.930	0.890	0.890	0.890	98,500
2025-06-12	0.900	0.920	0.900	0.920	0.920	20,000
2025-06-11	0.910	0.910	0.890	0.910	0.910	62,000
2025-06-10	0.910	0.910	0.910	0.910	0.910	3,200
2025-06-09	0.900	0.930	0.900	0.910	0.910	9,600
2025-06-06	0.930	0.930	0.900	0.900	0.900	52,100
2025-06-05	0.900	0.940	0.900	0.920	0.920	1,300
2025-06-04	0.930	0.930	0.910	0.910	0.910	400
2025-05-30	0.910	0.940	0.900	0.930	0.930	10,500
2025-05-29	0.910	0.960	0.900	0.930	0.930	379,400
2025-05-28	0.900	0.900	0.890	0.890	0.890	28,300
2025-05-27	0.920	0.920	0.900	0.900	0.900	114,600
2025-05-26	0.910	0.930	0.900	0.930	0.930	24,400
2025-05-23	0.990	1.000	0.930	0.930	0.930	64,100
2025-05-22	0.970	1.000	0.950	0.980	0.980	58,600
2025-05-21	0.990	0.990	0.970	0.970	0.970	14,800
2025-05-20	0.930	0.990	0.930	0.990	0.990	37,500
2025-05-19	1.000	1.000	1.000	1.000	1.000	0
2025-05-16	0.980	1.000	0.980	1.000	1.000	1,100
2025-05-15	1.000	1.000	0.980	0.980	0.980	27,900
2025-05-14	1.000	1.000	0.980	1.000	1.000	22,200
2025-05-13	1.010	1.010	0.970	0.990	0.990	226,200
2025-05-09	1.010	1.010	1.000	1.010	1.010	2,300
2025-05-08	1.040	1.040	1.010	1.010	1.010	23,200
2025-05-07	1.000	1.040	1.000	1.030	1.030	57,200
2025-05-06	1.030	1.030	1.000	1.010	1.010	179,600
2025-05-02	1.040	1.040	1.030	1.030	1.030	5,600
2025-04-30	1.040	1.050	1.040	1.040	1.040	74,500
2025-04-29	1.040	1.040	1.040	1.040	1.040	6,400
2025-04-28	1.030	1.040	1.030	1.040	1.040	4,200
2025-04-25	1.040	1.050	1.040	1.040	1.040	10,300
2025-04-24	1.040	1.060	1.040	1.050	1.050	26,400
2025-04-23	1.000	1.080	0.990	1.040	1.040	496,800
2025-04-22	1.000	1.000	0.990	1.000	1.000	18,400
2025-04-21	0.990	1.010	0.990	1.010	1.010	30,200
2025-04-18	1.000	1.020	1.000	1.020	1.004	25,800
2025-04-17	1.030	1.030	1.020	1.020	1.004	700

← NewerPage 6 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.