Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	5.300	5.300	5.200	5.250	4.539	740,700
2022-02-03	5.400	5.400	5.250	5.300	4.582	1,298,700
2022-02-02	5.300	5.450	5.300	5.350	4.625	2,996,100
2022-02-01	5.200	5.350	5.200	5.300	4.582	910,700
2022-01-31	5.150	5.250	5.150	5.200	4.496	324,100
2022-01-28	5.100	5.150	5.050	5.150	4.452	598,400
2022-01-27	5.100	5.100	5.050	5.050	4.366	912,300
2022-01-26	5.200	5.200	5.100	5.100	4.409	557,000
2022-01-25	5.150	5.200	5.050	5.100	4.409	1,336,800
2022-01-24	5.200	5.200	5.100	5.100	4.409	1,383,800
2022-01-21	5.350	5.350	5.150	5.200	4.496	1,448,500
2022-01-20	5.250	5.350	5.250	5.300	4.582	804,400
2022-01-19	5.300	5.300	5.150	5.250	4.539	1,880,200
2022-01-18	5.450	5.500	5.250	5.300	4.582	2,097,500
2022-01-17	5.400	5.450	5.350	5.450	4.712	488,300
2022-01-14	5.500	5.500	5.350	5.350	4.625	1,310,100
2022-01-13	5.350	5.500	5.300	5.450	4.712	4,211,700
2022-01-12	5.250	5.300	5.200	5.250	4.539	1,376,800
2022-01-11	5.200	5.250	5.150	5.200	4.496	525,900
2022-01-10	5.250	5.300	5.200	5.200	4.496	1,231,300
2022-01-07	5.150	5.300	5.150	5.250	4.539	1,313,400
2022-01-06	5.200	5.200	5.100	5.200	4.496	2,415,000
2022-01-05	5.300	5.300	5.150	5.250	4.539	4,643,500
2022-01-04	5.300	5.400	5.250	5.300	4.582	3,277,300
2021-12-30	5.350	5.350	5.300	5.300	4.582	413,000
2021-12-29	5.300	5.400	5.250	5.350	4.625	1,321,400
2021-12-28	5.300	5.400	5.250	5.250	4.539	1,068,400
2021-12-27	5.450	5.450	5.250	5.350	4.625	882,800
2021-12-24	5.350	5.500	5.300	5.400	4.668	1,462,700
2021-12-23	5.350	5.400	5.250	5.300	4.582	939,800
2021-12-22	5.300	5.350	5.300	5.300	4.582	612,600
2021-12-21	5.300	5.400	5.300	5.300	4.582	942,200
2021-12-20	5.300	5.350	5.250	5.300	4.582	1,419,700
2021-12-17	5.250	5.350	5.250	5.250	4.539	669,500
2021-12-16	5.350	5.350	5.250	5.250	4.539	771,100
2021-12-15	5.350	5.400	5.300	5.350	4.625	331,700
2021-12-14	5.350	5.350	5.250	5.300	4.582	491,000
2021-12-13	5.350	5.400	5.250	5.300	4.582	859,200
2021-12-09	5.300	5.400	5.250	5.350	4.625	1,874,100
2021-12-08	5.250	5.300	5.250	5.300	4.582	692,900
2021-12-07	5.300	5.400	5.250	5.250	4.539	1,049,700
2021-12-03	5.250	5.350	5.250	5.300	4.582	434,800
2021-12-02	5.300	5.350	5.250	5.250	4.539	550,900
2021-12-01	5.200	5.350	5.200	5.300	4.582	743,300
2021-11-30	5.300	5.400	5.200	5.250	4.539	1,372,000
2021-11-29	5.350	5.400	5.250	5.250	4.539	1,943,300
2021-11-26	5.450	5.450	5.300	5.300	4.582	1,812,600
2021-11-25	5.450	5.500	5.400	5.450	4.712	484,900
2021-11-24	5.450	5.500	5.400	5.450	4.712	1,023,700
2021-11-23	5.500	5.500	5.400	5.400	4.668	827,300
2021-11-22	5.400	5.500	5.400	5.450	4.712	762,500
2021-11-19	5.400	5.400	5.350	5.400	4.668	536,400
2021-11-18	5.400	5.450	5.300	5.400	4.668	889,400
2021-11-17	5.350	5.450	5.300	5.350	4.625	1,017,100
2021-11-16	5.450	5.450	5.250	5.350	4.625	2,831,400
2021-11-15	5.600	5.650	5.400	5.450	4.712	2,366,100
2021-11-12	5.500	5.750	5.500	5.600	4.841	3,462,600
2021-11-11	5.500	5.550	5.450	5.500	4.755	1,164,800
2021-11-10	5.450	5.500	5.450	5.450	4.712	1,712,000
2021-11-09	5.300	5.550	5.300	5.450	4.712	3,186,100

← NewerPage 20 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.