Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.580	2.640	2.560	2.640	2.497	221,120
2025-07-22	2.580	2.640	2.580	2.580	2.440	124,946
2025-07-21	2.600	2.640	2.600	2.600	2.459	49,515
2025-07-18	2.580	2.620	2.580	2.600	2.459	152,413
2025-07-17	2.540	2.600	2.520	2.580	2.440	168,361
2025-07-16	2.560	2.560	2.540	2.540	2.402	54,838
2025-07-15	2.440	2.540	2.440	2.540	2.402	203,206
2025-07-14	2.460	2.460	2.420	2.440	2.307	125,608
2025-07-11	2.420	2.460	2.400	2.440	2.307	69,752
2025-07-09	2.420	2.440	2.420	2.420	2.289	21,201
2025-07-08	2.400	2.440	2.400	2.420	2.289	37,143
2025-07-07	2.400	2.420	2.400	2.400	2.270	28,334
2025-07-04	2.440	2.440	2.400	2.400	2.270	43,823
2025-07-03	2.360	2.420	2.360	2.420	2.289	124,711
2025-07-02	2.340	2.360	2.300	2.340	2.213	74,306
2025-07-01	2.300	2.340	2.280	2.340	2.213	111,675
2025-06-30	2.300	2.340	2.300	2.300	2.175	61,900
2025-06-27	2.320	2.340	2.300	2.300	2.175	99,703
2025-06-26	2.320	2.360	2.300	2.360	2.232	91,001
2025-06-25	2.340	2.340	2.180	2.320	2.194	236,800
2025-06-24	2.300	2.360	2.300	2.340	2.213	190,700
2025-06-23	2.280	2.320	2.260	2.280	2.156	204,190
2025-06-20	2.400	2.400	2.300	2.300	2.175	249,909
2025-06-19	2.460	2.500	2.380	2.400	2.270	374,338
2025-06-18	2.520	2.520	2.460	2.480	2.345	107,452
2025-06-17	2.500	2.520	2.500	2.500	2.364	132,200
2025-06-16	2.500	2.500	2.480	2.480	2.345	111,100
2025-06-13	2.520	2.540	2.500	2.520	2.383	122,301
2025-06-12	2.560	2.560	2.520	2.560	2.421	48,402
2025-06-11	2.520	2.560	2.520	2.560	2.421	40,401
2025-06-10	2.520	2.540	2.500	2.540	2.402	155,800
2025-06-09	2.540	2.560	2.520	2.520	2.383	18,745
2025-06-06	2.500	2.540	2.500	2.520	2.383	75,301
2025-06-05	2.520	2.540	2.500	2.520	2.383	75,456
2025-06-04	2.520	2.560	2.520	2.520	2.383	134,300
2025-05-30	2.540	2.560	2.520	2.540	2.402	95,875
2025-05-29	2.540	2.560	2.520	2.560	2.421	111,303
2025-05-28	2.520	2.560	2.520	2.520	2.383	55,200
2025-05-27	2.560	2.600	2.500	2.520	2.383	330,940
2025-05-26	2.600	2.620	2.560	2.580	2.440	153,462
2025-05-23	2.580	2.600	2.580	2.600	2.459	218,200
2025-05-22	2.640	2.660	2.580	2.580	2.440	407,514
2025-05-21	2.640	2.680	2.600	2.600	2.459	752,161
2025-05-20	2.620	2.660	2.620	2.620	2.478	102,200
2025-05-19	2.640	2.680	2.620	2.620	2.478	93,601
2025-05-16	2.660	2.680	2.620	2.660	2.515	199,330
2025-05-15	2.680	2.680	2.640	2.680	2.534	149,604
2025-05-14	2.700	2.740	2.680	2.680	2.534	157,986
2025-05-13	2.780	2.800	2.680	2.680	2.534	290,807
2025-05-09	2.780	2.800	2.700	2.700	2.553	152,006
2025-05-08	2.840	2.840	2.740	2.740	2.591	55,909
2025-05-07	2.780	2.820	2.740	2.760	2.610	33,023
2025-05-06	2.820	2.820	2.740	2.760	2.610	117,403
2025-05-02	2.820	2.920	2.800	2.840	2.686	161,772
2025-04-30	2.740	2.820	2.740	2.760	2.610	51,153
2025-04-29	2.780	2.800	2.760	2.800	2.648	78,924
2025-04-28	2.720	2.760	2.720	2.740	2.591	68,332
2025-04-25	2.720	2.720	2.700	2.720	2.572	59,646
2025-04-24	2.700	2.700	2.680	2.700	2.553	85,402
2025-04-23	2.680	2.720	2.660	2.680	2.534	31,710

← NewerPage 6 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.