Thanasiri Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	1.060	1.080	1.040	1.070	1.053	133,200
2025-01-15	1.020	1.040	1.010	1.040	1.024	62,400
2025-01-14	1.050	1.050	1.020	1.030	1.014	172,500
2025-01-13	1.100	1.100	1.050	1.050	1.034	305,800
2025-01-10	1.120	1.150	1.100	1.150	1.132	170,900
2025-01-09	1.160	1.160	1.120	1.120	1.102	90,500
2025-01-08	1.160	1.160	1.150	1.150	1.132	57,300
2025-01-07	1.150	1.160	1.140	1.160	1.142	3,200
2025-01-06	1.170	1.170	1.140	1.150	1.132	20,500
2025-01-03	1.150	1.170	1.150	1.160	1.142	6,500
2025-01-02	1.160	1.170	1.150	1.150	1.132	2,400
2024-12-30	1.160	1.160	1.160	1.160	1.142	1,100
2024-12-27	1.150	1.160	1.150	1.160	1.142	123,500
2024-12-26	1.170	1.170	1.140	1.140	1.122	85,400
2024-12-25	1.160	1.200	1.150	1.180	1.162	63,600
2024-12-24	1.160	1.190	1.140	1.190	1.171	38,700
2024-12-23	1.160	1.190	1.140	1.180	1.162	129,700
2024-12-20	1.150	1.160	1.120	1.160	1.142	104,700
2024-12-19	1.160	1.160	1.140	1.150	1.132	98,200
2024-12-18	1.170	1.190	1.150	1.160	1.142	43,400
2024-12-17	1.150	1.190	1.150	1.160	1.142	54,600
2024-12-16	1.260	1.260	1.150	1.170	1.152	206,100
2024-12-13	1.230	1.260	1.220	1.240	1.221	30,800
2024-12-12	1.230	1.240	1.230	1.230	1.211	54,500
2024-12-11	1.250	1.250	1.240	1.240	1.221	12,400
2024-12-09	1.230	1.240	1.230	1.240	1.221	101,200
2024-12-06	1.250	1.250	1.230	1.230	1.211	13,100
2024-12-04	1.290	1.290	1.230	1.250	1.230	168,700
2024-12-03	1.210	1.250	1.210	1.230	1.211	44,000
2024-12-02	1.220	1.230	1.210	1.220	1.201	60,700
2024-11-29	1.220	1.220	1.210	1.220	1.201	114,700
2024-11-28	1.230	1.230	1.170	1.230	1.211	67,900
2024-11-27	1.230	1.250	1.210	1.230	1.211	43,600
2024-11-26	1.230	1.240	1.220	1.230	1.211	14,300
2024-11-25	1.220	1.250	1.220	1.230	1.211	17,800
2024-11-22	1.230	1.240	1.220	1.220	1.201	40,300
2024-11-21	1.230	1.230	1.210	1.220	1.201	60,800
2024-11-20	1.220	1.230	1.220	1.230	1.211	88,000
2024-11-19	1.240	1.260	1.220	1.220	1.201	306,400
2024-11-18	1.250	1.260	1.230	1.240	1.221	109,000
2024-11-15	1.220	1.250	1.200	1.230	1.211	267,700
2024-11-14	1.300	1.340	1.280	1.300	1.280	38,500
2024-11-13	1.330	1.340	1.300	1.310	1.290	83,700
2024-11-12	1.350	1.350	1.310	1.320	1.299	191,400
2024-11-11	1.390	1.390	1.340	1.370	1.349	64,900
2024-11-08	1.390	1.390	1.380	1.390	1.368	32,000
2024-11-07	1.400	1.410	1.380	1.380	1.358	52,100
2024-11-06	1.420	1.420	1.390	1.390	1.368	157,100
2024-11-05	1.410	1.440	1.410	1.410	1.388	202,400
2024-11-04	1.460	1.460	1.410	1.420	1.398	258,700
2024-11-01	1.450	1.480	1.440	1.440	1.417	214,100
2024-10-31	1.470	1.500	1.470	1.470	1.447	143,600
2024-10-30	1.490	1.520	1.470	1.470	1.447	300,700
2024-10-29	1.480	1.480	1.480	1.480	1.457	0
2024-10-28	1.490	1.510	1.470	1.480	1.457	113,500
2024-10-25	1.540	1.540	1.540	1.540	1.516	0
2024-10-24	1.530	1.560	1.510	1.540	1.516	258,100
2024-10-22	1.590	1.590	1.590	1.590	1.565	0
2024-10-21	1.570	1.590	1.570	1.590	1.565	144,500
2024-10-18	1.580	1.590	1.560	1.570	1.545	266,500

← NewerPage 8 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.