Thanasiri Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 65,501 |
| 2026-10-15 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 39,100 |
| 2026-10-14 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 11,400 |
| 2026-10-12 | 1.650 | 1.650 | 1.570 | 1.590 | 1.590 | 97,000 |
| 2026-10-09 | 1.590 | 1.610 | 1.590 | 1.590 | 1.590 | 272,100 |
| 2026-10-08 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 10,600 |
| 2026-10-07 | 1.580 | 1.600 | 1.580 | 1.590 | 1.590 | 57,005 |
| 2026-10-06 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 60,300 |
| 2026-10-05 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 412 |
| 2026-10-02 | 1.570 | 1.680 | 1.570 | 1.580 | 1.580 | 2,400 |
| 2026-10-01 | 1.580 | 1.600 | 1.580 | 1.580 | 1.580 | 48,400 |
| 2026-09-30 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 700 |
| 2026-09-29 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 600 |
| 2026-09-28 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 1,800 |
| 2026-09-25 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 74,100 |
| 2026-09-24 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 22,401 |
| 2026-09-23 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 76,500 |
| 2026-09-22 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 20,700 |
| 2026-09-21 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 30,600 |
| 2026-09-18 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 15,200 |
| 2026-09-17 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 52,600 |
| 2026-09-16 | 1.590 | 1.600 | 1.580 | 1.580 | 1.580 | 1,200 |
| 2026-09-15 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 125,300 |
| 2026-09-14 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 15,500 |
| 2026-09-11 | 1.610 | 1.610 | 1.560 | 1.580 | 1.580 | 36,000 |
| 2026-09-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 35,700 |
| 2026-09-09 | 1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 30,700 |
| 2026-09-08 | 1.580 | 1.620 | 1.580 | 1.610 | 1.610 | 380,503 |
| 2026-09-07 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 75,201 |
| 2026-09-04 | 1.580 | 1.590 | 1.570 | 1.570 | 1.570 | 53,600 |
| 2026-09-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 6,000 |
| 2026-09-02 | 1.580 | 1.600 | 1.580 | 1.580 | 1.580 | 77,500 |
| 2026-09-01 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 46,400 |
| 2026-08-31 | 1.580 | 1.590 | 1.570 | 1.570 | 1.570 | 339,700 |
| 2026-08-28 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 11,410 |
| 2026-08-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 51,000 |
| 2026-08-26 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 68,700 |
| 2026-08-25 | 1.580 | 1.600 | 1.580 | 1.590 | 1.590 | 168,222 |
| 2026-08-24 | 1.580 | 1.610 | 1.580 | 1.580 | 1.580 | 31,800 |
| 2026-08-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 100 |
| 2026-08-20 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 348,900 |
| 2026-08-19 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 34,200 |
| 2026-08-18 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 22,500 |
| 2026-08-17 | 1.560 | 1.580 | 1.560 | 1.560 | 1.560 | 58,203 |
| 2026-08-14 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 51,500 |
| 2026-08-13 | 1.580 | 1.590 | 1.580 | 1.580 | 1.580 | 35,600 |
| 2026-08-11 | 1.600 | 1.610 | 1.580 | 1.580 | 1.580 | 148,301 |
| 2026-08-10 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 88,901 |
| 2026-08-07 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 407,801 |
| 2026-08-06 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 47,200 |
| 2026-08-04 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 73,000 |
| 2026-08-03 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 318,100 |
| 2026-07-31 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 1,300 |
| 2026-07-30 | 1.530 | 1.580 | 1.530 | 1.540 | 1.540 | 221,700 |
| 2026-07-27 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 292,600 |
| 2026-07-24 | 1.550 | 1.560 | 1.540 | 1.560 | 1.560 | 5,100 |
| 2026-07-23 | 1.550 | 1.560 | 1.530 | 1.560 | 1.560 | 164,300 |
| 2026-07-22 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 31,400 |
| 2026-07-21 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 6,200 |
| 2026-07-20 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 113,000 |
Page 1 of 4 · 237 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.