Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.720	2.720	2.700	2.700	2.599	100,820
2026-01-20	2.740	2.740	2.700	2.700	2.599	203,901
2026-01-19	2.700	2.720	2.680	2.680	2.579	178,253
2026-01-16	2.700	2.700	2.680	2.680	2.579	89,687
2026-01-15	2.660	2.700	2.660	2.680	2.579	235,909
2026-01-14	2.680	2.700	2.660	2.660	2.560	84,502
2026-01-13	2.700	2.700	2.660	2.700	2.599	189,806
2026-01-12	2.680	2.720	2.680	2.700	2.599	109,740
2026-01-09	2.700	2.720	2.700	2.700	2.599	131,217
2026-01-08	2.760	2.760	2.700	2.700	2.599	122,152
2026-01-07	2.700	2.740	2.700	2.720	2.618	67,617
2026-01-06	2.720	2.740	2.700	2.700	2.599	53,518
2026-01-05	2.680	2.740	2.680	2.720	2.618	92,061
2025-12-30	2.680	2.700	2.680	2.680	2.579	21,000
2025-12-29	2.680	2.700	2.660	2.680	2.579	187,507
2025-12-26	2.680	2.700	2.680	2.680	2.579	40,800
2025-12-25	2.680	2.700	2.660	2.680	2.579	37,500
2025-12-24	2.700	2.720	2.660	2.680	2.579	129,100
2025-12-23	2.680	2.700	2.680	2.680	2.579	128,958
2025-12-22	2.680	2.700	2.660	2.680	2.579	170,532
2025-12-19	2.640	2.700	2.640	2.680	2.579	28,376
2025-12-18	2.680	2.700	2.660	2.660	2.560	38,200
2025-12-17	2.720	2.740	2.640	2.640	2.541	271,017
2025-12-16	2.740	2.740	2.680	2.680	2.579	72,802
2025-12-15	2.740	2.740	2.680	2.680	2.579	37,604
2025-12-12	2.660	2.680	2.620	2.680	2.579	58,920
2025-12-11	2.700	2.720	2.680	2.680	2.579	42,902
2025-12-09	2.740	2.740	2.700	2.700	2.599	27,476
2025-12-08	2.720	2.760	2.720	2.740	2.637	33,913
2025-12-04	2.740	2.740	2.720	2.720	2.618	91,238
2025-12-03	2.740	2.740	2.720	2.740	2.637	38,708
2025-12-02	2.700	2.740	2.680	2.720	2.618	127,168
2025-12-01	2.660	2.700	2.660	2.700	2.599	91,915
2025-11-28	2.680	2.700	2.660	2.660	2.560	24,053
2025-11-27	2.640	2.720	2.640	2.680	2.579	85,381
2025-11-26	2.640	2.700	2.620	2.640	2.541	142,422
2025-11-25	2.700	2.740	2.640	2.640	2.541	140,821
2025-11-24	2.680	2.680	2.660	2.660	2.560	165,625
2025-11-21	2.680	2.680	2.660	2.660	2.560	112,501
2025-11-20	2.680	2.720	2.660	2.660	2.560	159,009
2025-11-19	2.680	2.720	2.680	2.680	2.579	58,477
2025-11-18	2.740	2.760	2.660	2.680	2.579	158,871
2025-11-17	2.720	2.780	2.720	2.720	2.618	53,202
2025-11-14	2.820	2.820	2.700	2.720	2.618	563,601
2025-11-13	2.780	2.800	2.740	2.760	2.656	175,300
2025-11-12	2.860	2.900	2.800	2.800	2.695	132,771
2025-11-11	2.840	2.880	2.840	2.860	2.753	38,924
2025-11-10	2.780	2.880	2.740	2.880	2.772	238,036
2025-11-07	2.760	2.800	2.720	2.780	2.676	178,482
2025-11-06	2.760	2.800	2.720	2.760	2.656	163,022
2025-11-05	2.800	2.820	2.780	2.800	2.695	74,251
2025-11-04	2.840	2.840	2.800	2.820	2.714	247,559
2025-11-03	2.860	2.880	2.820	2.840	2.733	214,322
2025-10-31	2.880	2.880	2.820	2.820	2.714	283,181
2025-10-30	2.880	2.920	2.880	2.880	2.772	218,504
2025-10-29	2.960	3.040	2.900	2.900	2.791	537,708
2025-10-28	2.920	3.040	2.900	2.960	2.849	1,054,342
2025-10-27	3.060	3.080	2.940	2.940	2.830	281,911
2025-10-24	3.100	3.120	3.020	3.020	2.907	298,217
2025-10-22	3.160	3.180	3.120	3.120	3.003	223,873

← NewerPage 4 of 21 · 1,216 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.