Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.860	2.880	2.840	2.840	2.789	306,368
2026-04-21	2.880	2.900	2.860	2.860	2.808	156,240
2026-04-20	2.900	2.900	2.880	2.880	2.828	70,402
2026-04-17	2.920	2.920	2.860	2.880	2.828	154,171
2026-04-16	2.920	2.920	2.860	2.880	2.828	227,105
2026-04-10	2.840	2.880	2.840	2.880	2.828	66,143
2026-04-09	2.860	2.960	2.840	2.840	2.789	499,315
2026-04-08	2.840	2.880	2.820	2.840	2.789	281,812
2026-04-07	2.800	2.860	2.800	2.800	2.749	90,400
2026-04-03	2.880	2.880	2.840	2.880	2.828	88,100
2026-04-02	2.880	2.900	2.860	2.880	2.828	118,101
2026-04-01	2.840	2.920	2.840	2.880	2.828	629,819
2026-03-31	2.820	2.840	2.780	2.820	2.769	307,834
2026-03-30	2.760	2.840	2.740	2.800	2.749	450,526
2026-03-27	2.780	2.800	2.760	2.760	2.710	94,842
2026-03-26	2.800	2.800	2.780	2.800	2.749	66,229
2026-03-25	2.740	2.800	2.740	2.800	2.749	195,010
2026-03-24	2.740	2.760	2.700	2.700	2.651	100,801
2026-03-23	2.760	2.760	2.680	2.680	2.632	84,427
2026-03-20	2.760	2.780	2.760	2.760	2.710	54,202
2026-03-19	2.780	2.800	2.760	2.760	2.710	106,704
2026-03-18	2.780	2.820	2.760	2.800	2.749	105,212
2026-03-17	2.760	2.780	2.760	2.780	2.730	151,887
2026-03-16	2.780	2.800	2.740	2.760	2.710	76,500
2026-03-13	2.780	2.820	2.780	2.780	2.730	165,141
2026-03-12	2.760	2.800	2.720	2.800	2.749	196,810
2026-03-11	2.800	2.800	2.760	2.800	2.749	160,935
2026-03-10	2.820	2.820	2.780	2.780	2.676	298,076
2026-03-09	2.780	2.800	2.620	2.800	2.695	320,425
2026-03-06	2.800	2.840	2.800	2.820	2.714	82,100
2026-03-05	2.760	2.840	2.760	2.800	2.695	241,266
2026-03-04	2.860	2.860	2.680	2.780	2.676	748,519
2026-03-02	2.860	2.900	2.840	2.900	2.791	389,926
2026-02-27	3.000	3.000	2.960	2.980	2.868	218,559
2026-02-26	3.020	3.040	2.980	3.000	2.887	741,376
2026-02-25	2.920	3.020	2.920	2.980	2.868	704,823
2026-02-24	2.920	2.920	2.860	2.920	2.810	238,027
2026-02-23	2.980	3.000	2.860	2.920	2.810	397,990
2026-02-20	3.000	3.000	2.960	2.980	2.868	175,303
2026-02-19	2.980	3.020	2.980	3.000	2.887	318,028
2026-02-18	3.000	3.000	2.960	2.980	2.868	506,372
2026-02-17	2.900	2.980	2.880	2.980	2.868	278,013
2026-02-16	2.900	2.940	2.900	2.900	2.791	144,202
2026-02-13	2.920	2.940	2.880	2.900	2.791	262,803
2026-02-12	2.860	2.940	2.860	2.920	2.810	454,292
2026-02-11	2.840	2.900	2.840	2.860	2.753	585,598
2026-02-10	2.840	2.840	2.800	2.840	2.733	150,006
2026-02-09	2.760	2.840	2.760	2.800	2.695	878,829
2026-02-06	2.680	2.700	2.620	2.700	2.599	382,900
2026-02-05	2.680	2.700	2.660	2.660	2.560	112,500
2026-02-04	2.660	2.680	2.660	2.680	2.579	237,035
2026-02-03	2.660	2.700	2.660	2.660	2.560	235,228
2026-02-02	2.680	2.700	2.660	2.680	2.579	67,694
2026-01-30	2.720	2.720	2.680	2.680	2.579	55,247
2026-01-29	2.680	2.700	2.660	2.680	2.579	57,524
2026-01-28	2.660	2.700	2.660	2.700	2.599	54,003
2026-01-27	2.680	2.700	2.660	2.660	2.560	129,414
2026-01-26	2.680	2.680	2.660	2.680	2.579	161,624
2026-01-23	2.720	2.720	2.660	2.680	2.579	284,304
2026-01-22	2.720	2.720	2.680	2.700	2.599	299,500

← NewerPage 3 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.