Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.760	4.840	4.740	4.780	4.175	2,912,800
2022-05-09	4.880	4.900	4.800	4.800	4.192	1,117,500
2022-05-06	4.820	4.920	4.820	4.880	4.262	1,118,900
2022-05-05	4.940	5.050	4.820	4.860	4.245	3,398,400
2022-05-03	5.100	5.100	4.940	4.940	4.315	3,182,000
2022-04-29	5.050	5.100	5.050	5.050	4.411	261,300
2022-04-28	5.050	5.150	5.050	5.100	4.454	845,600
2022-04-27	5.100	5.100	5.050	5.050	4.411	738,500
2022-04-26	5.150	5.150	5.050	5.100	4.454	1,085,200
2022-04-25	5.150	5.200	5.050	5.100	4.454	2,031,200
2022-04-22	5.250	5.250	5.100	5.150	4.498	1,111,400
2022-04-21	5.200	5.250	5.150	5.250	4.585	1,145,600
2022-04-20	5.200	5.300	5.200	5.250	4.585	1,053,700
2022-04-19	5.300	5.300	5.150	5.200	4.542	1,288,200
2022-04-18	5.250	5.300	4.980	5.300	4.629	5,037,500
2022-04-12	5.300	5.300	5.150	5.250	4.585	2,841,000
2022-04-11	5.200	5.400	5.200	5.300	4.629	6,609,000
2022-04-08	5.050	5.250	5.050	5.150	4.498	1,308,200
2022-04-07	5.150	5.200	5.050	5.100	4.454	1,471,800
2022-04-05	5.200	5.250	5.100	5.150	4.498	1,364,000
2022-04-04	5.200	5.250	5.100	5.200	4.542	906,900
2022-04-01	5.200	5.250	5.150	5.200	4.542	542,100
2022-03-31	5.250	5.250	5.100	5.200	4.542	523,000
2022-03-30	5.250	5.250	5.100	5.200	4.542	774,900
2022-03-29	5.100	5.250	5.050	5.200	4.542	2,011,500
2022-03-28	5.100	5.200	5.050	5.100	4.454	724,500
2022-03-25	5.100	5.100	5.000	5.050	4.411	365,300
2022-03-24	5.100	5.100	5.000	5.100	4.454	670,930
2022-03-23	5.150	5.150	5.000	5.050	4.411	903,374
2022-03-22	5.150	5.200	5.100	5.150	4.498	457,700
2022-03-21	5.150	5.250	5.050	5.100	4.454	1,250,700
2022-03-18	5.000	5.300	5.000	5.150	4.498	3,656,500
2022-03-17	5.050	5.150	5.000	5.000	4.367	1,016,200
2022-03-16	4.940	5.050	4.940	5.050	4.411	1,216,200
2022-03-15	4.980	4.980	4.860	4.920	4.297	786,300
2022-03-14	5.050	5.050	4.920	4.960	4.332	1,852,700
2022-03-11	4.940	5.100	4.940	5.050	4.411	799,900
2022-03-10	4.920	5.050	4.920	4.940	4.315	1,233,800
2022-03-09	4.900	4.940	4.820	4.920	4.253	1,973,100
2022-03-08	5.050	5.100	4.740	4.900	4.236	5,501,500
2022-03-07	5.250	5.250	4.980	5.050	4.366	2,566,000
2022-03-04	5.250	5.250	5.150	5.200	4.496	660,800
2022-03-03	5.300	5.300	5.200	5.200	4.496	866,700
2022-03-02	5.200	5.250	5.150	5.250	4.539	410,500
2022-03-01	5.250	5.300	5.150	5.200	4.496	726,700
2022-02-28	5.100	5.300	5.100	5.250	4.539	1,022,600
2022-02-25	5.150	5.250	5.100	5.150	4.452	838,800
2022-02-24	5.250	5.350	5.100	5.100	4.409	1,606,400
2022-02-23	5.200	5.200	5.100	5.200	4.496	409,700
2022-02-22	5.150	5.150	5.050	5.150	4.452	984,500
2022-02-21	5.150	5.250	5.150	5.150	4.452	827,700
2022-02-18	5.100	5.200	5.100	5.200	4.496	861,200
2022-02-17	5.100	5.150	5.050	5.100	4.409	1,858,700
2022-02-15	5.050	5.150	5.050	5.100	4.409	556,600
2022-02-14	5.150	5.150	5.000	5.050	4.366	1,697,600
2022-02-11	5.150	5.200	5.100	5.150	4.452	607,900
2022-02-10	5.150	5.200	5.050	5.150	4.452	1,596,200
2022-02-09	5.150	5.200	5.100	5.150	4.452	1,377,300
2022-02-08	5.150	5.200	5.100	5.150	4.452	576,900
2022-02-07	5.300	5.300	5.100	5.150	4.452	1,593,100

← NewerPage 19 of 21 · 1,212 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.