Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	3.140	3.200	3.140	3.200	3.080	249,202
2025-10-20	3.160	3.200	3.100	3.100	2.984	275,785
2025-10-17	3.140	3.160	3.080	3.140	3.022	178,839
2025-10-16	3.140	3.180	3.120	3.120	3.003	219,923
2025-10-15	3.040	3.120	3.040	3.100	2.984	263,749
2025-10-14	3.220	3.260	3.000	3.020	2.907	1,422,714
2025-10-10	3.260	3.280	3.200	3.200	3.080	217,821
2025-10-09	3.300	3.300	3.240	3.280	3.157	257,588
2025-10-08	3.280	3.320	3.240	3.280	3.157	1,150,408
2025-10-07	3.220	3.320	3.200	3.280	3.157	1,223,739
2025-10-06	3.220	3.240	3.180	3.180	3.061	335,842
2025-10-03	3.260	3.260	3.200	3.220	3.099	455,001
2025-10-02	3.260	3.260	3.220	3.220	3.099	373,923
2025-10-01	3.200	3.280	3.180	3.200	3.080	592,214
2025-09-30	3.240	3.260	3.180	3.180	3.061	651,578
2025-09-29	3.340	3.420	3.220	3.220	3.099	3,010,194
2025-09-26	3.160	3.420	3.160	3.320	3.195	4,095,653
2025-09-25	3.140	3.180	3.120	3.160	3.041	209,636
2025-09-24	3.060	3.140	3.060	3.120	3.003	140,824
2025-09-23	3.200	3.240	3.040	3.100	2.984	479,138
2025-09-22	3.240	3.280	3.180	3.200	3.080	308,247
2025-09-19	3.160	3.240	3.160	3.200	3.080	205,115
2025-09-18	3.200	3.240	3.160	3.160	3.041	245,668
2025-09-17	3.280	3.280	3.200	3.200	3.080	255,360
2025-09-16	3.240	3.260	3.220	3.260	3.138	211,804
2025-09-15	3.260	3.260	3.200	3.220	3.099	292,714
2025-09-12	3.260	3.300	3.240	3.240	3.118	382,859
2025-09-11	3.260	3.360	3.260	3.260	3.138	2,011,856
2025-09-10	3.260	3.280	3.200	3.220	3.099	990,445
2025-09-09	3.200	3.520	3.200	3.260	3.138	6,670,739
2025-09-08	3.340	3.380	3.080	3.160	3.041	4,855,359
2025-09-05	2.800	2.840	2.800	2.840	2.733	83,173
2025-09-04	2.840	2.840	2.800	2.800	2.695	53,370
2025-09-03	2.780	2.820	2.700	2.800	2.695	180,406
2025-09-02	2.820	2.820	2.780	2.800	2.695	67,958
2025-09-01	2.840	2.840	2.800	2.820	2.714	35,890
2025-08-29	2.800	2.840	2.800	2.800	2.695	11,636
2025-08-28	2.780	2.800	2.780	2.800	2.695	112,813
2025-08-27	2.780	2.820	2.760	2.800	2.695	46,239
2025-08-26	2.820	2.820	2.760	2.760	2.656	150,317
2025-08-25	2.840	2.860	2.800	2.860	2.705	92,125
2025-08-22	2.800	2.820	2.800	2.820	2.667	49,710
2025-08-21	2.800	2.840	2.800	2.840	2.686	50,147
2025-08-20	2.820	2.820	2.800	2.800	2.648	60,084
2025-08-19	2.820	2.820	2.800	2.800	2.648	50,464
2025-08-18	2.800	2.820	2.780	2.800	2.648	76,315
2025-08-15	2.780	2.800	2.780	2.800	2.648	173,891
2025-08-14	2.800	2.820	2.760	2.760	2.610	225,674
2025-08-13	2.780	2.840	2.760	2.800	2.648	296,009
2025-08-08	2.740	2.780	2.720	2.760	2.610	85,550
2025-08-07	2.780	2.780	2.720	2.760	2.610	88,413
2025-08-06	2.700	2.740	2.660	2.740	2.591	173,178
2025-08-05	2.760	2.760	2.680	2.680	2.534	80,415
2025-08-04	2.680	2.680	2.640	2.680	2.534	113,721
2025-08-01	2.700	2.700	2.680	2.680	2.534	39,826
2025-07-31	2.740	2.740	2.680	2.680	2.534	116,280
2025-07-30	2.680	2.720	2.680	2.720	2.572	195,942
2025-07-29	2.600	2.660	2.600	2.660	2.515	82,143
2025-07-25	2.620	2.640	2.600	2.640	2.497	58,900
2025-07-24	2.640	2.660	2.580	2.620	2.478	168,957

← NewerPage 5 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.