Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	0.990	1.000	0.990	1.000	0.984	29,000
2025-04-11	0.990	1.000	0.990	0.990	0.975	14,400
2025-04-10	1.000	1.000	0.990	1.000	0.984	9,400
2025-04-09	0.960	0.980	0.950	0.980	0.965	53,400
2025-04-08	0.970	0.990	0.960	0.990	0.975	165,600
2025-04-04	0.990	1.010	0.980	1.000	0.984	79,100
2025-04-03	1.000	1.010	0.990	0.990	0.975	42,100
2025-04-02	1.000	1.030	1.000	1.020	1.004	196,000
2025-04-01	1.030	1.040	0.990	1.040	1.024	31,400
2025-03-31	0.980	1.040	0.980	1.020	1.004	13,000
2025-03-28	1.030	1.040	1.030	1.040	1.024	300
2025-03-27	1.020	1.020	1.000	1.020	1.004	12,800
2025-03-26	1.020	1.050	1.000	1.050	1.034	16,200
2025-03-25	1.050	1.050	1.020	1.050	1.034	2,200
2025-03-24	1.040	1.050	1.010	1.030	1.014	30,300
2025-03-21	1.070	1.070	1.000	1.000	0.984	117,000
2025-03-20	1.060	1.070	1.050	1.060	1.043	122,200
2025-03-19	1.050	1.070	1.050	1.050	1.034	5,500
2025-03-18	1.050	1.050	1.050	1.050	1.034	200
2025-03-17	1.070	1.090	1.040	1.040	1.024	17,100
2025-03-14	1.030	1.060	1.030	1.060	1.043	23,900
2025-03-13	1.060	1.060	1.040	1.040	1.024	33,400
2025-03-12	1.080	1.080	1.060	1.060	1.043	10,600
2025-03-11	1.130	1.130	1.060	1.080	1.063	25,100
2025-03-10	1.050	1.140	1.050	1.070	1.053	602,200
2025-03-07	1.040	1.040	1.020	1.040	1.024	13,000
2025-03-06	1.010	1.030	1.010	1.020	1.004	48,300
2025-03-05	1.030	1.030	1.010	1.010	0.994	214,600
2025-03-04	1.010	1.020	1.000	1.010	0.994	38,700
2025-03-03	1.010	1.030	1.010	1.020	1.004	1,600
2025-02-28	1.030	1.030	1.010	1.010	0.994	26,800
2025-02-27	1.020	1.060	1.000	1.050	1.034	245,100
2025-02-26	1.010	1.050	1.010	1.020	1.004	77,400
2025-02-25	1.010	1.010	0.980	0.990	0.975	55,400
2025-02-24	1.060	1.060	0.990	1.010	0.994	11,200
2025-02-21	1.060	1.060	1.060	1.060	1.043	2,300
2025-02-20	1.060	1.060	1.010	1.050	1.034	25,700
2025-02-19	1.030	1.040	1.010	1.020	1.004	53,700
2025-02-18	1.020	1.030	1.020	1.020	1.004	5,300
2025-02-17	1.070	1.070	0.960	1.020	1.004	33,900
2025-02-14	1.040	1.040	1.000	1.030	1.014	16,700
2025-02-13	1.030	1.040	1.010	1.010	0.994	27,400
2025-02-11	1.010	1.020	1.010	1.020	1.004	6,800
2025-02-10	0.990	1.030	0.990	1.030	1.014	22,000
2025-02-07	1.010	1.030	1.000	1.000	0.984	208,200
2025-02-06	1.070	1.090	1.050	1.050	1.034	33,400
2025-02-05	1.110	1.150	1.090	1.090	1.073	27,800
2025-02-04	1.160	1.160	1.100	1.140	1.122	12,400
2025-02-03	1.150	1.190	1.110	1.130	1.112	25,600
2025-01-31	1.180	1.180	1.150	1.170	1.152	4,200
2025-01-30	1.140	1.180	1.120	1.180	1.162	64,500
2025-01-29	1.160	1.160	1.160	1.160	1.142	100
2025-01-28	1.150	1.150	1.150	1.150	1.132	100
2025-01-27	1.170	1.200	1.160	1.170	1.152	19,500
2025-01-24	1.130	1.190	1.130	1.180	1.162	378,800
2025-01-23	1.130	1.130	1.110	1.130	1.112	100,100
2025-01-22	1.080	1.140	1.080	1.130	1.112	2,100
2025-01-21	1.090	1.120	1.090	1.100	1.083	30,700
2025-01-20	1.090	1.090	1.060	1.090	1.073	3,800
2025-01-17	1.080	1.100	1.050	1.050	1.034	102,200

← NewerPage 7 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.