Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.000	4.020	3.920	3.940	3.472	843,041
2022-11-04	3.940	3.980	3.940	3.960	3.490	103,653
2022-11-03	3.920	3.960	3.920	3.920	3.454	276,015
2022-11-02	3.940	3.980	3.920	3.920	3.454	385,628
2022-11-01	3.900	3.960	3.900	3.940	3.472	450,708
2022-10-31	3.900	3.940	3.900	3.900	3.437	240,362
2022-10-28	3.900	3.920	3.880	3.920	3.454	446,105
2022-10-27	3.840	3.880	3.840	3.880	3.419	1,127,351
2022-10-26	3.820	3.860	3.820	3.840	3.384	217,578
2022-10-25	3.860	3.860	3.800	3.840	3.384	643,800
2022-10-21	3.900	3.900	3.820	3.860	3.401	188,254
2022-10-20	3.880	3.900	3.820	3.880	3.419	323,065
2022-10-19	3.940	3.940	3.860	3.880	3.419	274,417
2022-10-18	3.820	3.900	3.820	3.880	3.419	318,302
2022-10-17	3.900	3.900	3.760	3.820	3.366	505,065
2022-10-12	3.800	3.860	3.800	3.800	3.349	706,739
2022-10-11	3.840	3.860	3.820	3.820	3.366	416,700
2022-10-10	3.880	3.900	3.840	3.860	3.401	466,644
2022-10-07	3.900	3.920	3.860	3.880	3.419	327,900
2022-10-06	3.860	3.920	3.860	3.880	3.419	375,798
2022-10-05	3.860	3.920	3.860	3.860	3.401	775,268
2022-10-04	3.980	4.000	3.880	3.900	3.437	457,700
2022-10-03	3.900	4.000	3.800	3.960	3.490	1,392,302
2022-09-30	3.960	3.960	3.880	3.940	3.472	563,920
2022-09-29	4.000	4.020	3.940	3.960	3.490	690,749
2022-09-28	4.020	4.040	3.940	3.980	3.507	969,701
2022-09-27	4.040	4.100	4.020	4.020	3.542	404,600
2022-09-26	4.140	4.140	4.020	4.020	3.542	912,310
2022-09-23	4.160	4.180	4.120	4.140	3.648	202,420
2022-09-22	4.120	4.160	4.120	4.160	3.666	219,172
2022-09-21	4.140	4.140	4.120	4.120	3.631	75,110
2022-09-20	4.120	4.180	4.100	4.120	3.631	357,168
2022-09-19	4.120	4.160	4.120	4.120	3.631	458,533
2022-09-16	4.200	4.200	4.080	4.120	3.631	1,009,751
2022-09-15	4.280	4.300	4.200	4.200	3.701	896,484
2022-09-14	4.280	4.300	4.240	4.260	3.754	1,196,229
2022-09-13	4.220	4.300	4.180	4.300	3.789	621,614
2022-09-12	4.200	4.220	4.160	4.220	3.719	819,346
2022-09-09	4.180	4.220	4.160	4.200	3.701	435,900
2022-09-08	4.280	4.300	4.160	4.180	3.683	1,018,326
2022-09-07	4.140	4.260	4.140	4.260	3.754	868,636
2022-09-06	4.100	4.160	4.100	4.120	3.631	224,850
2022-09-05	4.200	4.200	4.100	4.100	3.613	979,711
2022-09-02	4.280	4.280	4.160	4.200	3.701	1,181,945
2022-09-01	4.280	4.520	4.200	4.200	3.701	5,600,801
2022-08-31	4.260	4.280	4.240	4.260	3.754	892,103
2022-08-30	4.200	4.300	4.160	4.280	3.772	3,083,431
2022-08-29	4.080	4.240	4.080	4.180	3.683	1,853,835
2022-08-26	4.160	4.180	4.080	4.140	3.648	1,164,400
2022-08-25	4.180	4.220	4.120	4.160	3.666	2,097,142
2022-08-24	4.040	4.180	4.020	4.140	3.648	6,086,563
2022-08-23	4.000	4.040	3.960	4.020	3.542	779,014
2022-08-22	3.960	4.020	3.920	4.000	3.525	1,439,749
2022-08-19	4.020	4.060	3.960	3.960	3.459	1,601,976
2022-08-18	4.060	4.060	4.000	4.000	3.494	553,921
2022-08-17	3.980	4.060	3.980	4.040	3.529	991,395
2022-08-16	4.020	4.020	3.960	3.980	3.476	783,863
2022-08-15	3.940	4.020	3.920	4.020	3.511	1,048,846
2022-08-11	4.060	4.080	3.900	3.940	3.441	3,049,351
2022-08-10	4.000	4.120	3.960	4.040	3.529	4,340,256

← NewerPage 17 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.