Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.320	3.540	3.320	3.440	3.104	230,600
2023-10-27	3.340	3.400	3.300	3.340	3.014	228,015
2023-10-26	3.440	3.440	3.340	3.340	3.014	313,615
2023-10-25	3.420	3.480	3.400	3.440	3.104	298,000
2023-10-24	3.380	3.420	3.360	3.400	3.068	342,925
2023-10-20	3.440	3.480	3.380	3.400	3.068	256,674
2023-10-19	3.520	3.520	3.400	3.440	3.104	637,759
2023-10-18	3.600	3.600	3.520	3.520	3.176	275,379
2023-10-17	3.620	3.680	3.600	3.600	3.248	411,814
2023-10-16	3.680	3.680	3.560	3.600	3.248	488,101
2023-10-12	3.700	3.720	3.660	3.700	3.338	201,336
2023-10-11	3.540	3.660	3.540	3.660	3.302	284,618
2023-10-10	3.700	3.700	3.500	3.540	3.194	1,154,534
2023-10-09	3.800	3.800	3.580	3.700	3.338	579,230
2023-10-06	3.780	3.860	3.780	3.800	3.429	401,801
2023-10-05	3.840	3.860	3.780	3.780	3.411	436,570
2023-10-04	3.780	3.860	3.780	3.820	3.447	403,237
2023-10-03	3.840	3.840	3.760	3.800	3.429	467,073
2023-10-02	3.820	3.880	3.820	3.840	3.465	295,541
2023-09-29	3.800	3.820	3.740	3.820	3.447	541,273
2023-09-28	3.880	3.900	3.820	3.820	3.447	267,809
2023-09-27	3.860	3.900	3.860	3.880	3.501	228,100
2023-09-26	3.940	3.980	3.860	3.860	3.483	343,700
2023-09-25	3.960	3.980	3.920	3.940	3.555	226,977
2023-09-22	3.920	3.960	3.920	3.940	3.555	237,314
2023-09-21	3.900	3.940	3.900	3.940	3.555	289,717
2023-09-20	3.940	3.980	3.820	3.880	3.501	1,227,741
2023-09-19	3.940	4.040	3.920	3.960	3.573	1,193,901
2023-09-18	4.120	4.120	3.920	3.960	3.573	2,503,334
2023-09-15	4.120	4.160	4.100	4.120	3.717	628,300
2023-09-14	4.120	4.140	4.080	4.100	3.699	427,750
2023-09-13	4.160	4.180	4.080	4.120	3.717	860,170
2023-09-12	4.080	4.180	4.080	4.160	3.753	691,100
2023-09-11	4.080	4.140	4.040	4.100	3.699	402,305
2023-09-08	4.180	4.220	4.060	4.100	3.699	1,529,341
2023-09-07	4.100	4.220	4.040	4.160	3.753	3,144,565
2023-09-06	3.960	4.240	3.920	4.040	3.645	4,078,922
2023-09-05	3.940	3.960	3.920	3.920	3.537	292,478
2023-09-04	3.960	3.960	3.900	3.960	3.573	595,225
2023-09-01	4.020	4.020	3.900	3.920	3.537	383,700
2023-08-31	3.960	3.980	3.940	3.940	3.555	222,000
2023-08-30	4.040	4.040	3.940	3.980	3.591	842,770
2023-08-29	3.960	4.040	3.960	3.980	3.591	1,546,762
2023-08-28	3.940	4.040	3.900	3.920	3.537	1,789,943
2023-08-25	3.960	4.000	3.900	3.920	3.537	1,227,500
2023-08-24	3.940	3.980	3.920	3.940	3.555	1,525,017
2023-08-23	3.760	4.020	3.760	3.900	3.519	4,640,284
2023-08-22	3.440	3.720	3.400	3.720	3.356	1,666,023
2023-08-21	3.440	3.440	3.380	3.400	3.068	613,605
2023-08-18	3.440	3.480	3.380	3.420	3.050	448,345
2023-08-17	3.440	3.500	3.440	3.440	3.067	400,387
2023-08-16	3.500	3.500	3.380	3.440	3.067	223,931
2023-08-15	3.600	3.600	3.440	3.500	3.121	489,697
2023-08-11	3.420	3.580	3.380	3.560	3.174	570,112
2023-08-10	3.360	3.380	3.340	3.380	3.014	47,000
2023-08-09	3.440	3.440	3.340	3.360	2.996	210,041
2023-08-08	3.300	3.460	3.300	3.360	2.996	394,209
2023-08-07	3.280	3.280	3.220	3.240	2.889	340,606
2023-08-04	3.260	3.300	3.240	3.280	2.925	182,604
2023-08-03	3.280	3.340	3.260	3.260	2.907	204,800

← NewerPage 13 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.