Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.700	2.700	2.660	2.680	2.534	47,720
2025-04-21	2.660	2.700	2.640	2.700	2.553	54,954
2025-04-18	2.560	2.660	2.560	2.660	2.515	188,090
2025-04-17	2.520	2.560	2.500	2.560	2.421	149,102
2025-04-16	2.500	2.540	2.480	2.500	2.364	148,711
2025-04-11	2.460	2.520	2.460	2.480	2.345	728,611
2025-04-10	2.520	2.540	2.460	2.480	2.345	621,050
2025-04-09	2.520	2.540	2.460	2.480	2.345	430,425
2025-04-08	2.640	2.640	2.480	2.500	2.364	874,896
2025-04-04	2.720	2.720	2.660	2.660	2.515	509,611
2025-04-03	2.700	2.740	2.700	2.720	2.572	174,400
2025-04-02	2.700	2.740	2.700	2.740	2.591	70,402
2025-04-01	2.700	2.760	2.700	2.700	2.553	221,853
2025-03-31	2.700	2.720	2.680	2.680	2.534	371,503
2025-03-28	2.720	2.720	2.680	2.700	2.553	238,305
2025-03-27	2.720	2.720	2.700	2.700	2.553	216,605
2025-03-26	2.720	2.740	2.700	2.700	2.553	240,405
2025-03-25	2.760	2.760	2.700	2.700	2.553	145,226
2025-03-24	2.740	2.740	2.700	2.740	2.591	182,901
2025-03-21	2.720	2.740	2.700	2.720	2.572	254,801
2025-03-20	2.780	2.780	2.700	2.720	2.572	231,775
2025-03-19	2.740	2.760	2.720	2.740	2.591	146,400
2025-03-18	2.760	2.760	2.720	2.740	2.591	196,001
2025-03-17	2.780	2.800	2.760	2.760	2.610	47,282
2025-03-14	2.780	2.800	2.760	2.780	2.629	53,873
2025-03-13	2.780	2.780	2.760	2.780	2.629	58,635
2025-03-12	2.820	2.820	2.740	2.760	2.610	116,802
2025-03-11	2.840	2.840	2.780	2.840	2.636	200,723
2025-03-10	2.820	2.880	2.820	2.840	2.636	81,554
2025-03-07	2.820	2.840	2.780	2.820	2.617	146,023
2025-03-06	2.860	2.860	2.800	2.820	2.617	79,622
2025-03-05	2.740	2.860	2.740	2.860	2.655	189,416
2025-03-04	2.760	2.780	2.740	2.740	2.543	54,053
2025-03-03	2.680	2.800	2.680	2.760	2.562	159,206
2025-02-28	2.740	2.800	2.680	2.780	2.580	300,436
2025-02-27	2.860	2.860	2.780	2.780	2.580	190,405
2025-02-26	2.840	2.920	2.760	2.800	2.599	612,183
2025-02-25	2.940	2.940	2.840	2.920	2.710	296,513
2025-02-24	2.940	2.980	2.920	2.940	2.729	146,600
2025-02-21	2.920	2.940	2.880	2.920	2.710	63,942
2025-02-20	2.980	2.980	2.880	2.900	2.692	253,900
2025-02-19	3.000	3.000	2.960	2.960	2.747	485,405
2025-02-18	2.960	3.000	2.960	2.960	2.747	313,513
2025-02-17	2.900	2.940	2.900	2.940	2.729	117,918
2025-02-14	2.920	2.940	2.880	2.940	2.729	209,075
2025-02-13	2.900	2.980	2.900	2.900	2.692	100,239
2025-02-11	2.920	2.920	2.900	2.920	2.710	122,003
2025-02-10	2.920	2.960	2.880	2.920	2.710	304,309
2025-02-07	2.820	2.960	2.700	2.880	2.673	515,806
2025-02-06	2.920	2.940	2.780	2.820	2.617	266,717
2025-02-05	2.960	2.960	2.840	2.840	2.636	201,083
2025-02-04	2.960	2.980	2.900	2.920	2.710	248,537
2025-02-03	2.960	3.000	2.880	2.920	2.710	746,901
2025-01-31	3.060	3.080	3.000	3.020	2.803	268,701
2025-01-30	3.100	3.100	3.060	3.060	2.840	73,500
2025-01-29	3.060	3.120	3.060	3.080	2.859	147,004
2025-01-28	3.060	3.100	3.060	3.060	2.840	100,937
2025-01-27	3.080	3.100	3.020	3.060	2.840	110,832
2025-01-24	3.100	3.100	3.060	3.080	2.859	76,500
2025-01-23	3.100	3.100	3.040	3.100	2.877	55,900

← NewerPage 7 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.