Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	3.920	4.080	3.900	4.000	3.494	7,677,817
2022-08-08	3.860	3.900	3.840	3.840	3.354	1,220,082
2022-08-05	3.840	3.900	3.840	3.900	3.406	1,483,135
2022-08-04	3.860	3.900	3.840	3.840	3.354	970,692
2022-08-03	3.880	3.880	3.840	3.860	3.371	765,431
2022-08-02	3.880	3.940	3.860	3.860	3.371	1,686,589
2022-08-01	3.940	3.940	3.860	3.880	3.389	1,943,656
2022-07-27	3.960	3.960	3.880	3.900	3.406	890,520
2022-07-26	3.960	3.960	3.840	3.900	3.406	1,853,546
2022-07-25	3.800	3.940	3.800	3.920	3.424	1,103,674
2022-07-22	3.780	3.820	3.780	3.820	3.336	519,700
2022-07-21	3.800	3.860	3.760	3.780	3.301	683,916
2022-07-20	3.840	3.860	3.780	3.780	3.301	919,310
2022-07-19	3.880	3.880	3.780	3.820	3.336	995,050
2022-07-18	3.880	3.920	3.860	3.880	3.389	1,339,922
2022-07-15	3.900	3.900	3.860	3.880	3.389	785,324
2022-07-14	3.920	4.140	3.860	3.880	3.389	1,652,659
2022-07-12	3.920	3.940	3.880	3.920	3.424	655,070
2022-07-11	3.880	3.940	3.880	3.880	3.389	372,134
2022-07-08	3.980	3.980	3.840	3.880	3.389	504,813
2022-07-07	3.860	4.000	3.860	3.980	3.476	931,539
2022-07-06	3.800	3.860	3.760	3.820	3.336	1,270,001
2022-07-05	4.000	4.060	3.820	3.840	3.354	2,829,076
2022-07-04	4.020	4.040	3.980	3.980	3.476	343,462
2022-07-01	4.040	4.060	4.000	4.020	3.511	373,894
2022-06-30	4.120	4.120	4.020	4.060	3.546	985,621
2022-06-29	4.120	4.160	4.040	4.080	3.563	1,941,604
2022-06-28	4.040	4.120	4.040	4.120	3.598	685,051
2022-06-27	4.020	4.060	4.000	4.040	3.529	1,683,431
2022-06-24	4.040	4.040	4.000	4.020	3.511	643,845
2022-06-23	4.000	4.060	4.000	4.020	3.511	288,536
2022-06-22	4.040	4.060	3.980	3.980	3.476	1,255,195
2022-06-21	4.060	4.140	4.020	4.040	3.529	1,093,130
2022-06-20	4.100	4.100	4.020	4.040	3.529	884,582
2022-06-17	4.020	4.340	3.940	4.060	3.546	2,437,172
2022-06-16	4.040	4.080	4.000	4.020	3.511	1,208,995
2022-06-15	4.060	4.080	4.020	4.040	3.529	646,060
2022-06-14	4.020	4.080	4.000	4.080	3.563	1,366,455
2022-06-13	4.140	4.220	4.060	4.060	3.546	3,114,222
2022-06-10	4.160	4.160	4.120	4.160	3.633	522,861
2022-06-09	4.160	4.160	4.120	4.160	3.633	884,181
2022-06-08	4.180	4.180	4.140	4.160	3.633	545,814
2022-06-07	4.180	4.200	4.140	4.140	3.616	779,435
2022-06-06	4.280	4.300	4.180	4.180	3.651	1,027,348
2022-06-02	4.280	4.280	4.200	4.260	3.721	1,780,702
2022-06-01	4.180	4.240	4.160	4.240	3.703	1,761,372
2022-05-31	4.140	4.300	4.140	4.180	3.651	2,609,086
2022-05-30	4.120	4.180	4.100	4.120	3.598	1,768,317
2022-05-27	4.120	4.140	4.100	4.100	3.581	1,115,661
2022-05-26	4.160	4.160	4.080	4.100	3.581	1,914,256
2022-05-25	4.160	4.180	4.100	4.140	3.616	1,496,367
2022-05-24	4.220	4.240	4.160	4.160	3.633	996,324
2022-05-23	4.200	4.380	4.120	4.220	3.686	3,060,695
2022-05-20	4.180	4.240	4.160	4.180	3.651	1,841,500
2022-05-19	4.100	4.160	4.060	4.140	3.616	1,321,400
2022-05-18	4.160	4.200	4.100	4.200	3.668	1,762,700
2022-05-17	4.180	4.260	3.940	4.120	3.598	17,470,199
2022-05-13	4.860	4.860	4.580	4.620	4.035	1,068,700
2022-05-12	4.660	4.900	4.500	4.680	4.088	2,585,000
2022-05-11	4.860	4.860	4.660	4.660	4.070	2,240,100

← NewerPage 18 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.