Thanapiriya Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.540 | 3.560 | 3.500 | 3.520 | 3.222 | 256,021 |
| 2024-07-25 | 3.360 | 3.540 | 3.360 | 3.540 | 3.240 | 272,917 |
| 2024-07-24 | 3.300 | 3.460 | 3.300 | 3.420 | 3.130 | 191,502 |
| 2024-07-23 | 3.500 | 3.520 | 2.480 | 3.340 | 3.057 | 1,250,525 |
| 2024-07-19 | 3.640 | 3.640 | 3.520 | 3.520 | 3.222 | 401,102 |
| 2024-07-18 | 3.680 | 3.680 | 3.620 | 3.640 | 3.332 | 155,600 |
| 2024-07-17 | 3.680 | 3.700 | 3.660 | 3.660 | 3.350 | 103,400 |
| 2024-07-16 | 3.700 | 3.740 | 3.660 | 3.680 | 3.368 | 357,107 |
| 2024-07-15 | 3.720 | 3.740 | 3.560 | 3.700 | 3.387 | 916,625 |
| 2024-07-12 | 3.800 | 3.800 | 3.740 | 3.740 | 3.423 | 249,166 |
| 2024-07-11 | 3.660 | 3.800 | 3.640 | 3.720 | 3.405 | 568,212 |
| 2024-07-10 | 3.520 | 3.640 | 3.520 | 3.640 | 3.332 | 251,537 |
| 2024-07-09 | 3.540 | 3.560 | 3.500 | 3.520 | 3.222 | 516,705 |
| 2024-07-08 | 3.480 | 3.520 | 3.440 | 3.520 | 3.222 | 242,373 |
| 2024-07-05 | 3.480 | 3.480 | 3.400 | 3.460 | 3.167 | 68,800 |
| 2024-07-04 | 3.340 | 3.400 | 3.340 | 3.400 | 3.112 | 284,302 |
| 2024-07-03 | 3.340 | 3.400 | 3.340 | 3.340 | 3.057 | 320,084 |
| 2024-07-02 | 3.420 | 3.440 | 3.400 | 3.400 | 3.112 | 225,000 |
| 2024-07-01 | 3.420 | 3.460 | 3.420 | 3.420 | 3.130 | 223,401 |
| 2024-06-28 | 3.460 | 3.500 | 3.420 | 3.420 | 3.130 | 162,602 |
| 2024-06-27 | 3.480 | 3.500 | 3.460 | 3.480 | 3.185 | 134,100 |
| 2024-06-26 | 3.540 | 3.560 | 3.480 | 3.500 | 3.204 | 563,710 |
| 2024-06-25 | 3.520 | 3.540 | 3.500 | 3.520 | 3.222 | 132,613 |
| 2024-06-24 | 3.400 | 3.480 | 3.400 | 3.480 | 3.185 | 468,100 |
| 2024-06-21 | 3.400 | 3.460 | 3.400 | 3.460 | 3.167 | 192,600 |
| 2024-06-20 | 3.420 | 3.460 | 3.400 | 3.460 | 3.167 | 219,900 |
| 2024-06-19 | 3.520 | 3.520 | 3.400 | 3.420 | 3.130 | 1,016,641 |
| 2024-06-18 | 3.480 | 3.560 | 3.480 | 3.500 | 3.204 | 230,615 |
| 2024-06-17 | 3.520 | 3.520 | 3.460 | 3.480 | 3.185 | 336,772 |
| 2024-06-14 | 3.540 | 3.640 | 3.520 | 3.540 | 3.240 | 382,002 |
| 2024-06-13 | 3.560 | 3.600 | 3.500 | 3.500 | 3.204 | 240,954 |
| 2024-06-12 | 3.560 | 3.580 | 3.540 | 3.560 | 3.258 | 315,013 |
| 2024-06-11 | 3.560 | 3.600 | 3.520 | 3.560 | 3.258 | 308,516 |
| 2024-06-10 | 3.580 | 3.620 | 3.540 | 3.560 | 3.258 | 367,200 |
| 2024-06-07 | 3.600 | 3.680 | 3.600 | 3.620 | 3.313 | 138,258 |
| 2024-06-06 | 3.600 | 3.660 | 3.580 | 3.600 | 3.295 | 191,804 |
| 2024-06-05 | 3.580 | 3.620 | 3.560 | 3.620 | 3.313 | 293,729 |
| 2024-06-04 | 3.640 | 3.680 | 3.600 | 3.600 | 3.295 | 192,822 |
| 2024-05-31 | 3.740 | 3.740 | 3.640 | 3.660 | 3.350 | 285,802 |
| 2024-05-30 | 3.640 | 3.700 | 3.640 | 3.700 | 3.387 | 153,959 |
| 2024-05-29 | 3.740 | 3.740 | 3.640 | 3.640 | 3.332 | 188,781 |
| 2024-05-28 | 3.700 | 3.720 | 3.680 | 3.720 | 3.405 | 44,335 |
| 2024-05-27 | 3.680 | 3.760 | 3.680 | 3.700 | 3.387 | 103,829 |
| 2024-05-24 | 3.760 | 3.760 | 3.720 | 3.720 | 3.405 | 372,310 |
| 2024-05-23 | 3.740 | 3.800 | 3.720 | 3.760 | 3.441 | 414,052 |
| 2024-05-21 | 3.760 | 3.780 | 3.720 | 3.760 | 3.441 | 502,021 |
| 2024-05-20 | 3.700 | 3.760 | 3.700 | 3.740 | 3.423 | 497,017 |
| 2024-05-17 | 3.700 | 3.760 | 3.700 | 3.740 | 3.423 | 442,060 |
| 2024-05-16 | 3.640 | 3.700 | 3.640 | 3.680 | 3.368 | 801,972 |
| 2024-05-15 | 3.740 | 3.740 | 3.680 | 3.700 | 3.387 | 563,024 |
| 2024-05-14 | 3.640 | 3.740 | 3.640 | 3.700 | 3.387 | 1,862,574 |
| 2024-05-13 | 3.520 | 3.700 | 3.520 | 3.620 | 3.313 | 1,534,864 |
| 2024-05-10 | 3.380 | 3.460 | 3.380 | 3.460 | 3.167 | 592,500 |
| 2024-05-09 | 3.360 | 3.420 | 3.360 | 3.400 | 3.112 | 292,825 |
| 2024-05-08 | 3.340 | 3.360 | 3.340 | 3.360 | 3.075 | 110,690 |
| 2024-05-07 | 3.400 | 3.400 | 3.360 | 3.360 | 3.075 | 337,000 |
| 2024-05-03 | 3.400 | 3.420 | 3.380 | 3.420 | 3.130 | 262,695 |
| 2024-05-02 | 3.380 | 3.400 | 3.360 | 3.400 | 3.112 | 139,741 |
| 2024-04-30 | 3.400 | 3.400 | 3.360 | 3.380 | 3.094 | 121,229 |
| 2024-04-29 | 3.360 | 3.420 | 3.340 | 3.400 | 3.112 | 186,242 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.0525 THB |
| 2026-03-11 | 0.0550 THB |
| 2025-08-26 | 0.0500 THB |
| 2025-03-12 | 0.0525 THB |
| 2024-08-19 | 0.0425 THB |
| 2024-03-07 | 0.0450 THB |
| 2023-08-21 | 0.0400 THB |
| 2023-03-14 | 0.0450 THB |
| 2022-08-22 | 0.0350 THB |
| 2022-03-10 | 0.0500 THB |
| 2021-08-19 | 0.0500 THB |
| 2021-03-11 | 0.0400 THB |
| 2020-08-20 | 0.0300 THB |
| 2020-03-06 | 0.0300 THB |
| 2019-08-28 | 0.0200 THB |
| 2019-03-07 | 0.0200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.