Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.440	3.520	3.440	3.500	3.121	217,200
2023-05-03	3.440	3.480	3.380	3.440	3.067	977,350
2023-05-02	3.440	3.520	3.440	3.440	3.067	553,115
2023-04-28	3.480	3.500	3.440	3.440	3.067	264,222
2023-04-27	3.460	3.520	3.460	3.480	3.103	214,304
2023-04-26	3.500	3.560	3.440	3.460	3.085	565,331
2023-04-25	3.600	3.600	3.500	3.500	3.121	569,136
2023-04-24	3.580	3.600	3.560	3.560	3.174	690,600
2023-04-21	3.620	3.620	3.580	3.580	3.192	341,802
2023-04-20	3.620	3.640	3.580	3.620	3.228	626,151
2023-04-19	3.700	3.740	3.560	3.620	3.228	1,406,403
2023-04-18	3.720	3.740	3.700	3.720	3.317	167,400
2023-04-17	3.740	3.780	3.720	3.720	3.317	238,411
2023-04-12	3.720	3.800	3.720	3.720	3.317	256,245
2023-04-11	3.700	3.720	3.700	3.720	3.317	255,222
2023-04-10	3.700	3.720	3.680	3.700	3.299	239,001
2023-04-07	3.700	3.740	3.700	3.720	3.317	285,007
2023-04-05	3.740	3.780	3.700	3.720	3.317	391,400
2023-04-04	3.800	3.800	3.740	3.760	3.353	251,596
2023-04-03	3.840	3.860	3.800	3.800	3.388	119,777
2023-03-31	3.840	3.860	3.840	3.860	3.442	570,447
2023-03-30	3.860	3.860	3.840	3.860	3.442	127,400
2023-03-29	3.840	3.860	3.820	3.840	3.424	193,903
2023-03-28	3.840	3.860	3.820	3.820	3.406	172,000
2023-03-27	3.800	3.820	3.800	3.820	3.406	199,701
2023-03-24	3.780	3.820	3.760	3.800	3.388	120,800
2023-03-23	3.740	3.780	3.740	3.780	3.371	64,500
2023-03-22	3.800	3.820	3.740	3.760	3.353	196,501
2023-03-21	3.720	3.780	3.720	3.760	3.353	89,601
2023-03-20	3.680	3.720	3.680	3.720	3.317	288,412
2023-03-17	3.640	3.760	3.640	3.700	3.299	372,095
2023-03-16	3.720	3.740	3.640	3.660	3.264	695,945
2023-03-15	3.640	3.780	3.640	3.760	3.353	385,688
2023-03-14	3.800	3.800	3.600	3.660	3.264	1,307,060
2023-03-13	3.860	3.880	3.820	3.820	3.366	494,300
2023-03-10	3.900	3.900	3.840	3.860	3.401	625,200
2023-03-09	3.900	3.920	3.900	3.920	3.454	312,800
2023-03-08	3.900	3.920	3.900	3.900	3.437	350,800
2023-03-07	3.920	3.940	3.900	3.900	3.437	330,500
2023-03-03	3.940	3.940	3.900	3.920	3.454	215,502
2023-03-02	3.900	3.940	3.900	3.940	3.472	173,100
2023-03-01	3.940	3.940	3.900	3.900	3.437	176,928
2023-02-28	3.940	3.960	3.920	3.940	3.472	124,442
2023-02-27	3.960	3.980	3.940	3.940	3.472	247,900
2023-02-24	4.000	4.000	3.940	3.940	3.472	334,943
2023-02-23	4.000	4.020	3.980	4.000	3.525	117,152
2023-02-22	4.000	4.040	3.980	4.000	3.525	516,728
2023-02-21	4.000	4.020	3.980	4.000	3.525	1,366,800
2023-02-20	3.880	3.980	3.880	3.960	3.490	189,000
2023-02-17	3.960	3.960	3.880	3.880	3.419	560,600
2023-02-16	3.880	4.000	3.880	3.900	3.437	95,450
2023-02-15	3.960	3.960	3.880	3.880	3.419	593,300
2023-02-14	4.000	4.020	3.940	3.940	3.472	769,431
2023-02-13	3.980	4.020	3.980	4.000	3.525	376,361
2023-02-10	4.060	4.080	4.000	4.000	3.525	568,000
2023-02-09	4.060	4.060	4.020	4.060	3.578	264,309
2023-02-08	4.060	4.080	4.060	4.060	3.578	152,308
2023-02-07	4.120	4.120	4.060	4.060	3.578	175,776
2023-02-06	4.100	4.140	4.100	4.100	3.613	258,500
2023-02-03	4.040	4.140	4.020	4.100	3.613	480,314

← NewerPage 15 of 21 · 1,217 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.