Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.280	3.320	3.260	3.280	2.925	106,000
2023-07-31	3.240	3.300	3.240	3.300	2.943	158,901
2023-07-27	3.240	3.300	3.180	3.240	2.889	266,801
2023-07-26	3.280	3.300	3.200	3.240	2.889	311,497
2023-07-25	3.380	3.420	3.300	3.320	2.960	120,026
2023-07-24	3.380	3.440	3.360	3.380	3.014	204,500
2023-07-21	3.360	3.420	3.320	3.380	3.014	168,300
2023-07-20	3.400	3.400	3.340	3.340	2.978	232,630
2023-07-19	3.280	3.400	3.280	3.380	3.014	375,430
2023-07-18	3.260	3.300	3.260	3.260	2.907	231,600
2023-07-17	3.220	3.260	3.200	3.260	2.907	591,400
2023-07-14	3.080	3.180	3.080	3.180	2.836	317,407
2023-07-13	3.020	3.140	3.020	3.080	2.746	477,800
2023-07-12	3.100	3.140	3.060	3.080	2.746	434,523
2023-07-11	3.180	3.280	3.140	3.140	2.800	1,074,359
2023-07-10	3.160	3.180	3.080	3.180	2.836	811,600
2023-07-07	3.160	3.180	3.100	3.160	2.818	672,200
2023-07-06	3.240	3.240	3.160	3.160	2.818	714,805
2023-07-05	3.280	3.280	3.220	3.240	2.889	462,401
2023-07-04	3.280	3.320	3.280	3.280	2.925	305,695
2023-07-03	3.400	3.400	3.280	3.300	2.943	654,866
2023-06-30	3.340	3.420	3.320	3.360	2.996	320,949
2023-06-29	3.400	3.400	3.180	3.340	2.978	373,100
2023-06-28	3.380	3.420	3.380	3.400	3.032	174,000
2023-06-27	3.400	3.400	3.380	3.380	3.014	341,700
2023-06-26	3.460	3.460	3.360	3.400	3.032	471,341
2023-06-23	3.460	3.480	3.440	3.480	3.103	160,230
2023-06-22	3.520	3.540	3.440	3.480	3.103	887,685
2023-06-21	3.580	3.580	3.520	3.540	3.157	210,100
2023-06-20	3.640	3.660	3.560	3.580	3.192	556,554
2023-06-19	3.700	3.700	3.600	3.640	3.246	425,601
2023-06-16	3.700	3.760	3.660	3.700	3.299	679,540
2023-06-15	3.640	3.700	3.640	3.700	3.299	163,401
2023-06-14	3.700	3.700	3.640	3.640	3.246	221,601
2023-06-13	3.700	3.740	3.620	3.680	3.281	668,085
2023-06-12	3.680	3.720	3.680	3.700	3.299	165,900
2023-06-09	3.740	3.760	3.680	3.700	3.299	671,908
2023-06-08	3.700	3.740	3.680	3.720	3.317	308,258
2023-06-07	3.720	3.740	3.660	3.740	3.335	424,238
2023-06-06	3.760	3.780	3.660	3.660	3.264	888,834
2023-06-02	3.600	3.860	3.600	3.760	3.353	2,301,564
2023-06-01	3.560	3.600	3.540	3.600	3.210	204,348
2023-05-31	3.540	3.620	3.520	3.560	3.174	341,401
2023-05-30	3.560	3.600	3.540	3.540	3.157	229,018
2023-05-29	3.620	3.660	3.560	3.560	3.174	632,062
2023-05-26	3.560	3.640	3.500	3.620	3.228	696,936
2023-05-25	3.520	3.640	3.520	3.620	3.228	1,317,779
2023-05-24	3.420	3.520	3.420	3.480	3.103	713,806
2023-05-23	3.360	3.500	3.340	3.460	3.085	486,502
2023-05-22	3.420	3.420	3.280	3.360	2.996	387,508
2023-05-19	3.460	3.460	3.340	3.360	2.996	362,662
2023-05-18	3.420	3.520	3.420	3.460	3.085	619,902
2023-05-17	3.400	3.440	3.340	3.420	3.050	393,104
2023-05-16	3.460	3.480	3.400	3.420	3.050	148,001
2023-05-15	3.500	3.540	3.440	3.440	3.067	213,981
2023-05-12	3.500	3.500	3.440	3.480	3.103	421,830
2023-05-11	3.460	3.500	3.440	3.500	3.121	233,685
2023-05-10	3.540	3.540	3.460	3.480	3.103	878,505
2023-05-09	3.500	3.560	3.500	3.540	3.157	535,706
2023-05-08	3.440	3.520	3.440	3.500	3.121	217,200

← NewerPage 14 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.