Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.900	2.920	2.880	2.900	2.848	183,648
2026-07-20	2.940	2.940	2.860	2.900	2.848	289,790
2026-07-17	2.920	2.940	2.880	2.920	2.867	283,798
2026-07-16	2.960	2.960	2.920	2.920	2.867	199,013
2026-07-15	2.960	2.980	2.940	2.940	2.887	324,064
2026-07-14	2.900	2.940	2.900	2.940	2.887	254,884
2026-07-13	2.900	2.920	2.880	2.900	2.848	265,108
2026-07-10	2.860	2.900	2.860	2.900	2.848	364,684
2026-07-09	2.880	2.880	2.840	2.860	2.808	119,611
2026-07-08	2.860	2.900	2.840	2.840	2.789	273,727
2026-07-07	2.880	2.880	2.840	2.880	2.828	541,708
2026-07-06	2.900	2.900	2.860	2.880	2.828	165,396
2026-07-03	2.900	2.900	2.860	2.880	2.828	497,798
2026-07-02	2.860	2.860	2.820	2.840	2.789	142,765
2026-07-01	2.860	2.900	2.840	2.840	2.789	252,668
2026-06-30	2.780	2.860	2.780	2.860	2.808	444,030
2026-06-29	2.760	2.800	2.760	2.780	2.730	285,724
2026-06-26	2.760	2.780	2.700	2.740	2.690	1,339,041
2026-06-25	2.760	2.780	2.740	2.760	2.710	131,798
2026-06-24	2.720	2.760	2.720	2.740	2.690	124,495
2026-06-23	2.740	2.760	2.720	2.720	2.671	53,862
2026-06-22	2.720	2.760	2.720	2.760	2.710	287,417
2026-06-19	2.740	2.740	2.680	2.740	2.690	647,615
2026-06-18	2.780	2.780	2.700	2.740	2.690	421,634
2026-06-17	2.820	2.820	2.740	2.760	2.710	877,148
2026-06-16	2.740	2.800	2.740	2.800	2.749	264,212
2026-06-15	2.780	2.800	2.760	2.780	2.730	308,334
2026-06-12	2.780	2.780	2.740	2.780	2.730	82,569
2026-06-11	2.700	2.800	2.700	2.780	2.730	510,990
2026-06-10	2.760	2.800	2.740	2.740	2.690	67,168
2026-06-09	2.760	2.840	2.760	2.780	2.730	460,121
2026-06-08	2.860	2.900	2.760	2.760	2.710	764,977
2026-06-05	2.900	2.940	2.880	2.880	2.828	332,300
2026-06-04	2.960	2.960	2.880	2.900	2.848	326,139
2026-06-02	3.020	3.040	2.900	2.960	2.906	465,339
2026-05-29	3.040	3.040	2.980	3.020	2.965	228,128
2026-05-28	3.020	3.020	2.960	3.000	2.946	415,471
2026-05-27	3.040	3.060	3.040	3.060	3.005	134,509
2026-05-26	3.080	3.080	3.040	3.040	2.985	515,629
2026-05-25	3.040	3.100	3.020	3.040	2.985	851,409
2026-05-22	2.960	3.000	2.940	3.000	2.946	352,002
2026-05-21	2.880	2.940	2.880	2.940	2.887	144,633
2026-05-20	2.960	2.960	2.880	2.880	2.828	182,213
2026-05-19	2.880	2.920	2.880	2.920	2.867	477,507
2026-05-18	2.940	2.940	2.880	2.880	2.828	186,527
2026-05-15	2.900	2.920	2.880	2.920	2.867	191,674
2026-05-14	2.880	2.940	2.880	2.940	2.887	172,120
2026-05-13	2.900	2.940	2.900	2.920	2.867	36,702
2026-05-12	2.940	2.940	2.900	2.920	2.867	36,528
2026-05-11	2.920	2.940	2.900	2.920	2.867	117,206
2026-05-08	2.940	2.960	2.920	2.940	2.887	84,164
2026-05-07	2.860	2.980	2.840	2.920	2.867	793,820
2026-05-06	2.860	2.860	2.820	2.860	2.808	244,969
2026-05-05	2.900	2.900	2.820	2.840	2.789	211,971
2026-04-30	2.880	2.880	2.860	2.860	2.808	146,853
2026-04-29	2.880	2.900	2.860	2.860	2.808	63,300
2026-04-28	2.900	2.920	2.880	2.880	2.828	113,645
2026-04-27	2.880	2.900	2.880	2.900	2.848	182,512
2026-04-24	2.880	2.880	2.820	2.880	2.828	160,533
2026-04-23	2.860	2.860	2.840	2.860	2.808	142,110

← NewerPage 2 of 3 · 123 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.