Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	3.080	3.140	3.080	3.080	2.779	240,994
2024-01-25	3.060	3.120	3.060	3.120	2.815	147,206
2024-01-24	3.180	3.180	3.060	3.080	2.779	420,310
2024-01-23	3.060	3.100	3.020	3.080	2.779	734,701
2024-01-22	3.100	3.100	3.060	3.100	2.797	90,528
2024-01-19	3.060	3.080	3.020	3.080	2.779	296,800
2024-01-18	3.060	3.080	3.000	3.040	2.743	430,716
2024-01-17	3.180	3.180	3.000	3.040	2.743	402,803
2024-01-16	3.180	3.180	3.120	3.180	2.869	220,550
2024-01-15	3.100	3.180	3.100	3.160	2.851	211,901
2024-01-12	3.080	3.120	3.040	3.100	2.797	200,305
2024-01-11	3.100	3.120	3.040	3.080	2.779	200,406
2024-01-10	3.140	3.160	3.100	3.100	2.797	161,000
2024-01-09	3.100	3.260	3.080	3.140	2.833	1,162,207
2024-01-08	3.060	3.140	3.040	3.100	2.797	863,121
2024-01-05	3.080	3.120	3.040	3.060	2.761	526,420
2024-01-04	3.020	3.060	3.020	3.060	2.761	289,560
2024-01-03	2.980	3.000	2.940	3.000	2.707	341,118
2024-01-02	2.920	3.000	2.920	3.000	2.707	214,801
2023-12-28	3.000	3.000	2.920	2.940	2.653	106,603
2023-12-27	2.960	2.960	2.920	2.940	2.653	160,200
2023-12-26	2.960	2.960	2.920	2.960	2.671	253,881
2023-12-25	2.900	2.980	2.900	2.960	2.671	203,405
2023-12-22	2.980	2.980	2.880	2.920	2.635	465,200
2023-12-21	2.920	2.940	2.900	2.940	2.653	225,204
2023-12-20	2.860	2.920	2.860	2.920	2.635	113,229
2023-12-19	2.860	2.920	2.840	2.860	2.580	143,832
2023-12-18	2.960	2.960	2.860	2.860	2.580	505,844
2023-12-15	2.820	2.940	2.820	2.880	2.598	185,739
2023-12-14	2.800	2.880	2.760	2.800	2.526	200,036
2023-12-13	2.780	2.860	2.760	2.760	2.490	202,900
2023-12-12	2.840	2.880	2.760	2.760	2.490	248,805
2023-12-08	2.860	2.860	2.800	2.840	2.562	105,800
2023-12-07	2.820	2.840	2.760	2.820	2.544	242,408
2023-12-06	2.780	2.840	2.760	2.820	2.544	561,057
2023-12-04	2.920	2.920	2.800	2.800	2.526	842,424
2023-12-01	2.920	2.940	2.880	2.880	2.598	137,109
2023-11-30	2.980	2.980	2.880	2.920	2.635	539,921
2023-11-29	3.020	3.020	2.960	2.960	2.671	360,300
2023-11-28	2.980	3.000	2.960	3.000	2.707	224,400
2023-11-27	3.000	3.020	2.960	2.980	2.689	414,716
2023-11-24	3.000	3.060	3.000	3.000	2.707	111,570
2023-11-23	3.000	3.040	2.980	3.040	2.743	158,200
2023-11-22	3.080	3.080	3.000	3.000	2.707	767,268
2023-11-21	3.060	3.140	3.020	3.060	2.761	392,799
2023-11-20	3.040	3.060	2.840	3.020	2.725	251,700
2023-11-17	3.080	3.100	3.040	3.040	2.743	379,900
2023-11-16	3.120	3.120	3.060	3.080	2.779	323,105
2023-11-15	3.000	3.100	3.000	3.100	2.797	382,917
2023-11-14	3.040	3.060	2.940	2.980	2.689	791,258
2023-11-13	3.220	3.220	3.040	3.040	2.743	1,541,117
2023-11-10	3.120	3.480	3.080	3.180	2.869	3,303,708
2023-11-09	3.300	3.300	3.080	3.180	2.869	2,289,415
2023-11-08	3.420	3.440	3.380	3.440	3.104	169,110
2023-11-07	3.440	3.460	3.400	3.400	3.068	136,463
2023-11-06	3.520	3.520	3.420	3.440	3.104	353,700
2023-11-03	3.420	3.580	3.420	3.460	3.122	292,914
2023-11-02	3.420	3.480	3.420	3.440	3.104	225,333
2023-11-01	3.420	3.440	3.400	3.420	3.086	81,300
2023-10-31	3.480	3.540	3.400	3.440	3.104	242,800

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.