Thanapiriya Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.100 | 3.120 | 3.080 | 3.080 | 2.859 | 304,216 |
| 2025-01-21 | 3.020 | 3.100 | 3.000 | 3.100 | 2.877 | 413,600 |
| 2025-01-20 | 3.060 | 3.080 | 3.000 | 3.020 | 2.803 | 233,791 |
| 2025-01-17 | 3.000 | 3.060 | 3.000 | 3.040 | 2.822 | 98,100 |
| 2025-01-16 | 3.000 | 3.020 | 2.960 | 3.000 | 2.785 | 339,801 |
| 2025-01-15 | 3.100 | 3.100 | 2.960 | 3.000 | 2.785 | 915,642 |
| 2025-01-14 | 3.260 | 3.260 | 3.100 | 3.100 | 2.877 | 195,500 |
| 2025-01-13 | 3.200 | 3.220 | 3.160 | 3.180 | 2.952 | 178,836 |
| 2025-01-10 | 3.220 | 3.240 | 3.200 | 3.240 | 3.007 | 122,613 |
| 2025-01-09 | 3.260 | 3.260 | 3.160 | 3.240 | 3.007 | 293,512 |
| 2025-01-08 | 3.240 | 3.260 | 3.240 | 3.260 | 3.026 | 144,421 |
| 2025-01-07 | 3.220 | 3.280 | 3.160 | 3.240 | 3.007 | 253,900 |
| 2025-01-06 | 3.300 | 3.320 | 3.180 | 3.240 | 3.007 | 454,000 |
| 2025-01-03 | 3.280 | 3.320 | 3.260 | 3.300 | 3.063 | 91,900 |
| 2025-01-02 | 3.300 | 3.300 | 3.220 | 3.240 | 3.007 | 79,899 |
| 2024-12-30 | 3.240 | 3.340 | 3.220 | 3.280 | 3.044 | 220,800 |
| 2024-12-27 | 3.300 | 3.300 | 3.220 | 3.280 | 3.044 | 195,827 |
| 2024-12-26 | 3.260 | 3.300 | 3.220 | 3.240 | 3.007 | 191,101 |
| 2024-12-25 | 3.280 | 3.320 | 3.200 | 3.260 | 3.026 | 256,701 |
| 2024-12-24 | 3.220 | 3.280 | 3.220 | 3.260 | 3.026 | 349,430 |
| 2024-12-23 | 3.200 | 3.220 | 3.160 | 3.200 | 2.970 | 630,547 |
| 2024-12-20 | 3.260 | 3.260 | 3.200 | 3.200 | 2.970 | 289,417 |
| 2024-12-19 | 3.340 | 3.340 | 3.220 | 3.260 | 3.026 | 767,925 |
| 2024-12-18 | 3.340 | 3.380 | 3.220 | 3.320 | 3.082 | 751,113 |
| 2024-12-17 | 3.400 | 3.400 | 3.340 | 3.340 | 3.100 | 384,601 |
| 2024-12-16 | 3.420 | 3.420 | 3.380 | 3.400 | 3.156 | 256,400 |
| 2024-12-13 | 3.400 | 3.420 | 3.340 | 3.400 | 3.156 | 551,400 |
| 2024-12-12 | 3.440 | 3.460 | 3.380 | 3.440 | 3.193 | 296,533 |
| 2024-12-11 | 3.420 | 3.460 | 3.420 | 3.420 | 3.174 | 211,700 |
| 2024-12-09 | 3.540 | 3.540 | 3.420 | 3.420 | 3.174 | 458,201 |
| 2024-12-06 | 3.520 | 3.540 | 3.480 | 3.520 | 3.267 | 133,875 |
| 2024-12-04 | 3.540 | 3.580 | 3.500 | 3.520 | 3.267 | 741,903 |
| 2024-12-03 | 3.580 | 3.600 | 3.540 | 3.540 | 3.286 | 402,215 |
| 2024-12-02 | 3.620 | 3.620 | 3.560 | 3.580 | 3.323 | 219,031 |
| 2024-11-29 | 3.580 | 3.600 | 3.560 | 3.600 | 3.341 | 300,500 |
| 2024-11-28 | 3.560 | 3.580 | 3.540 | 3.560 | 3.304 | 258,235 |
| 2024-11-27 | 3.560 | 3.580 | 3.560 | 3.560 | 3.304 | 122,020 |
| 2024-11-26 | 3.600 | 3.600 | 3.520 | 3.600 | 3.341 | 250,402 |
| 2024-11-25 | 3.620 | 3.640 | 3.560 | 3.580 | 3.323 | 322,201 |
| 2024-11-22 | 3.560 | 3.620 | 3.540 | 3.620 | 3.360 | 384,087 |
| 2024-11-21 | 3.580 | 3.600 | 3.540 | 3.540 | 3.286 | 411,317 |
| 2024-11-20 | 3.700 | 3.700 | 3.580 | 3.580 | 3.323 | 1,169,357 |
| 2024-11-19 | 3.580 | 3.720 | 3.580 | 3.620 | 3.360 | 1,737,877 |
| 2024-11-18 | 3.500 | 3.560 | 3.500 | 3.560 | 3.304 | 524,100 |
| 2024-11-15 | 3.580 | 3.580 | 3.480 | 3.500 | 3.249 | 780,399 |
| 2024-11-14 | 3.500 | 3.600 | 3.460 | 3.580 | 3.323 | 1,460,400 |
| 2024-11-13 | 3.320 | 3.380 | 3.300 | 3.380 | 3.137 | 190,400 |
| 2024-11-12 | 3.380 | 3.380 | 3.280 | 3.280 | 3.044 | 467,963 |
| 2024-11-11 | 3.440 | 3.480 | 3.300 | 3.400 | 3.156 | 798,742 |
| 2024-11-08 | 3.400 | 3.460 | 3.400 | 3.440 | 3.193 | 267,600 |
| 2024-11-07 | 3.500 | 3.500 | 3.460 | 3.460 | 3.211 | 537,420 |
| 2024-11-06 | 3.540 | 3.540 | 3.500 | 3.500 | 3.249 | 624,854 |
| 2024-11-05 | 3.500 | 3.540 | 3.500 | 3.520 | 3.267 | 194,915 |
| 2024-11-04 | 3.500 | 3.560 | 3.500 | 3.500 | 3.249 | 193,443 |
| 2024-11-01 | 3.500 | 3.520 | 3.500 | 3.520 | 3.267 | 282,045 |
| 2024-10-31 | 3.520 | 3.540 | 3.500 | 3.500 | 3.249 | 289,312 |
| 2024-10-30 | 3.500 | 3.560 | 3.500 | 3.500 | 3.249 | 169,820 |
| 2024-10-29 | 3.540 | 3.560 | 3.500 | 3.520 | 3.267 | 87,510 |
| 2024-10-28 | 3.500 | 3.560 | 3.480 | 3.500 | 3.249 | 473,800 |
| 2024-10-25 | 3.480 | 3.520 | 3.480 | 3.480 | 3.230 | 175,400 |
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.