Thanapiriya Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.400 | 3.400 | 3.360 | 3.360 | 3.075 | 187,800 |
| 2024-04-25 | 3.320 | 3.380 | 3.320 | 3.380 | 3.094 | 146,030 |
| 2024-04-24 | 3.460 | 3.460 | 3.320 | 3.360 | 3.075 | 299,250 |
| 2024-04-23 | 3.400 | 3.420 | 3.380 | 3.380 | 3.094 | 94,710 |
| 2024-04-22 | 3.320 | 3.380 | 3.320 | 3.340 | 3.057 | 324,800 |
| 2024-04-19 | 3.240 | 3.340 | 3.240 | 3.340 | 3.057 | 367,755 |
| 2024-04-18 | 3.380 | 3.400 | 3.320 | 3.400 | 3.112 | 289,403 |
| 2024-04-17 | 3.460 | 3.460 | 3.260 | 3.380 | 3.094 | 690,917 |
| 2024-04-11 | 3.560 | 3.620 | 3.500 | 3.500 | 3.204 | 1,499,975 |
| 2024-04-10 | 3.400 | 3.600 | 3.300 | 3.520 | 3.222 | 1,840,238 |
| 2024-04-09 | 3.280 | 3.360 | 3.240 | 3.340 | 3.057 | 199,500 |
| 2024-04-05 | 3.280 | 3.280 | 3.240 | 3.260 | 2.984 | 23,021 |
| 2024-04-04 | 3.260 | 3.280 | 3.220 | 3.260 | 2.984 | 203,208 |
| 2024-04-03 | 3.260 | 3.300 | 3.240 | 3.260 | 2.984 | 169,116 |
| 2024-04-02 | 3.300 | 3.300 | 3.240 | 3.240 | 2.966 | 99,105 |
| 2024-04-01 | 3.320 | 3.320 | 3.260 | 3.300 | 3.020 | 165,095 |
| 2024-03-29 | 3.340 | 3.340 | 3.300 | 3.320 | 3.039 | 42,754 |
| 2024-03-28 | 3.340 | 3.360 | 3.300 | 3.340 | 3.057 | 39,546 |
| 2024-03-27 | 3.320 | 3.360 | 3.320 | 3.340 | 3.057 | 96,009 |
| 2024-03-26 | 3.320 | 3.340 | 3.280 | 3.320 | 3.039 | 70,690 |
| 2024-03-25 | 3.340 | 3.440 | 3.260 | 3.320 | 3.039 | 470,349 |
| 2024-03-22 | 3.300 | 3.320 | 3.300 | 3.300 | 3.020 | 57,727 |
| 2024-03-21 | 3.280 | 3.320 | 3.280 | 3.300 | 3.020 | 152,232 |
| 2024-03-20 | 3.320 | 3.320 | 3.280 | 3.280 | 3.002 | 118,703 |
| 2024-03-19 | 3.300 | 3.300 | 3.280 | 3.300 | 3.020 | 144,401 |
| 2024-03-18 | 3.280 | 3.300 | 3.240 | 3.280 | 3.002 | 338,192 |
| 2024-03-15 | 3.280 | 3.340 | 3.220 | 3.260 | 2.984 | 1,212,021 |
| 2024-03-14 | 3.200 | 3.300 | 3.180 | 3.280 | 3.002 | 550,705 |
| 2024-03-13 | 3.160 | 3.240 | 3.160 | 3.200 | 2.929 | 301,100 |
| 2024-03-12 | 3.160 | 3.200 | 3.120 | 3.180 | 2.911 | 110,265 |
| 2024-03-11 | 3.260 | 3.260 | 3.160 | 3.180 | 2.911 | 303,605 |
| 2024-03-08 | 3.260 | 3.260 | 3.180 | 3.220 | 2.947 | 357,216 |
| 2024-03-07 | 3.160 | 3.160 | 3.120 | 3.140 | 2.874 | 190,900 |
| 2024-03-06 | 3.160 | 3.180 | 3.140 | 3.160 | 2.851 | 141,925 |
| 2024-03-05 | 3.140 | 3.180 | 3.140 | 3.140 | 2.833 | 433,703 |
| 2024-03-04 | 3.140 | 3.160 | 3.120 | 3.120 | 2.815 | 153,031 |
| 2024-03-01 | 3.160 | 3.200 | 3.140 | 3.140 | 2.833 | 320,438 |
| 2024-02-29 | 3.200 | 3.220 | 3.160 | 3.180 | 2.869 | 170,541 |
| 2024-02-28 | 3.300 | 3.320 | 3.200 | 3.220 | 2.905 | 429,817 |
| 2024-02-27 | 3.300 | 3.380 | 3.300 | 3.320 | 2.995 | 104,178 |
| 2024-02-23 | 3.340 | 3.340 | 3.300 | 3.300 | 2.977 | 102,901 |
| 2024-02-22 | 3.340 | 3.380 | 3.320 | 3.320 | 2.995 | 209,595 |
| 2024-02-21 | 3.340 | 3.360 | 3.280 | 3.340 | 3.014 | 434,542 |
| 2024-02-20 | 3.300 | 3.420 | 3.300 | 3.340 | 3.014 | 1,440,453 |
| 2024-02-19 | 3.140 | 3.160 | 3.100 | 3.160 | 2.851 | 194,451 |
| 2024-02-16 | 3.140 | 3.140 | 3.100 | 3.140 | 2.833 | 77,101 |
| 2024-02-15 | 3.120 | 3.140 | 3.100 | 3.140 | 2.833 | 113,418 |
| 2024-02-14 | 3.140 | 3.140 | 3.080 | 3.140 | 2.833 | 55,005 |
| 2024-02-13 | 3.100 | 3.140 | 3.100 | 3.140 | 2.833 | 96,300 |
| 2024-02-12 | 3.160 | 3.160 | 3.060 | 3.100 | 2.797 | 182,541 |
| 2024-02-09 | 3.140 | 3.160 | 3.120 | 3.160 | 2.851 | 58,200 |
| 2024-02-08 | 3.140 | 3.160 | 3.120 | 3.160 | 2.851 | 109,000 |
| 2024-02-07 | 3.180 | 3.180 | 3.120 | 3.160 | 2.851 | 200,909 |
| 2024-02-06 | 3.160 | 3.160 | 3.140 | 3.160 | 2.851 | 138,651 |
| 2024-02-05 | 3.120 | 3.160 | 3.100 | 3.140 | 2.833 | 212,616 |
| 2024-02-02 | 3.120 | 3.140 | 3.120 | 3.120 | 2.815 | 158,300 |
| 2024-02-01 | 3.080 | 3.120 | 3.080 | 3.100 | 2.797 | 135,673 |
| 2024-01-31 | 3.100 | 3.140 | 3.080 | 3.100 | 2.797 | 83,965 |
| 2024-01-30 | 3.120 | 3.140 | 3.100 | 3.120 | 2.815 | 203,673 |
| 2024-01-29 | 3.080 | 3.160 | 3.080 | 3.080 | 2.779 | 228,430 |
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.