Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.020	4.040	4.020	4.020	3.542	422,828
2023-02-01	4.040	4.060	4.020	4.020	3.542	420,735
2023-01-31	4.060	4.060	4.020	4.040	3.560	300,100
2023-01-30	4.060	4.080	4.020	4.020	3.542	241,461
2023-01-27	4.000	4.060	4.000	4.020	3.542	536,132
2023-01-26	4.000	4.020	3.960	4.000	3.525	690,001
2023-01-25	4.040	4.060	4.000	4.000	3.525	269,162
2023-01-24	4.040	4.080	4.020	4.040	3.560	404,108
2023-01-23	4.040	4.080	4.040	4.040	3.560	313,105
2023-01-20	4.140	4.140	4.040	4.040	3.560	435,746
2023-01-19	4.140	4.140	4.100	4.120	3.631	250,441
2023-01-18	4.140	4.160	4.140	4.160	3.666	208,701
2023-01-17	4.140	4.160	4.140	4.140	3.648	234,737
2023-01-16	4.140	4.160	4.100	4.140	3.648	228,931
2023-01-13	4.120	4.140	4.100	4.120	3.631	260,251
2023-01-12	4.140	4.160	4.120	4.120	3.631	470,040
2023-01-11	4.160	4.180	4.100	4.140	3.648	522,443
2023-01-10	4.200	4.200	4.180	4.180	3.683	800,569
2023-01-09	4.180	4.180	4.160	4.180	3.683	393,084
2023-01-06	4.180	4.180	4.140	4.160	3.666	639,846
2023-01-05	4.120	4.160	4.100	4.140	3.648	1,060,875
2023-01-04	4.080	4.140	4.080	4.100	3.613	864,543
2023-01-03	4.060	4.080	4.000	4.040	3.560	599,397
2022-12-30	4.000	4.040	4.000	4.000	3.525	177,921
2022-12-29	3.980	4.100	3.960	4.000	3.525	594,217
2022-12-28	3.940	3.960	3.940	3.960	3.490	207,306
2022-12-27	3.940	3.960	3.920	3.940	3.472	260,333
2022-12-26	3.900	3.940	3.900	3.940	3.472	181,005
2022-12-23	3.940	3.980	3.900	3.900	3.437	158,849
2022-12-22	3.900	3.920	3.880	3.900	3.437	238,225
2022-12-21	3.940	3.940	3.880	3.900	3.437	686,143
2022-12-20	3.960	4.000	3.940	3.940	3.472	765,601
2022-12-19	3.940	4.000	3.920	3.960	3.490	206,770
2022-12-16	3.900	3.940	3.900	3.940	3.472	173,400
2022-12-15	3.940	3.960	3.900	3.900	3.437	334,403
2022-12-14	3.880	3.940	3.880	3.940	3.472	379,739
2022-12-13	3.920	3.920	3.880	3.880	3.419	600,108
2022-12-09	3.920	3.940	3.920	3.920	3.454	485,434
2022-12-08	3.960	3.960	3.920	3.920	3.454	346,338
2022-12-07	3.980	4.000	3.920	3.960	3.490	670,203
2022-12-06	3.960	4.000	3.960	3.980	3.507	394,131
2022-12-02	3.960	4.000	3.940	3.980	3.507	447,367
2022-12-01	4.000	4.020	3.940	3.960	3.490	681,671
2022-11-30	4.000	4.020	3.980	3.980	3.507	332,401
2022-11-29	4.020	4.020	3.980	3.980	3.507	347,001
2022-11-28	4.020	4.040	4.000	4.020	3.542	159,264
2022-11-25	4.040	4.040	3.980	4.000	3.525	522,276
2022-11-24	4.040	4.060	4.000	4.020	3.542	414,199
2022-11-23	3.980	4.020	3.980	4.000	3.525	521,601
2022-11-22	4.020	4.060	3.980	3.980	3.507	610,069
2022-11-21	4.100	4.100	4.020	4.020	3.542	509,310
2022-11-18	4.040	4.040	4.000	4.040	3.560	404,279
2022-11-17	4.040	4.060	4.000	4.040	3.560	665,754
2022-11-16	4.100	4.160	4.040	4.040	3.560	1,462,080
2022-11-15	4.020	4.080	3.980	4.080	3.595	2,368,063
2022-11-14	3.940	3.940	3.900	3.920	3.454	519,102
2022-11-11	3.940	3.980	3.920	3.940	3.472	708,605
2022-11-10	3.920	3.920	3.880	3.880	3.419	318,456
2022-11-09	3.960	3.960	3.900	3.920	3.454	334,776
2022-11-08	3.940	3.980	3.940	3.980	3.507	282,039

← NewerPage 16 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.