Thanapiriya Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.500 | 3.520 | 3.480 | 3.480 | 3.230 | 669,920 |
| 2024-10-22 | 3.560 | 3.580 | 3.500 | 3.500 | 3.249 | 789,945 |
| 2024-10-21 | 3.560 | 3.600 | 3.540 | 3.560 | 3.304 | 232,511 |
| 2024-10-18 | 3.620 | 3.640 | 3.560 | 3.560 | 3.304 | 707,099 |
| 2024-10-17 | 3.720 | 3.740 | 3.620 | 3.620 | 3.360 | 1,867,322 |
| 2024-10-16 | 3.520 | 3.680 | 3.520 | 3.680 | 3.416 | 1,746,717 |
| 2024-10-15 | 3.540 | 3.580 | 3.500 | 3.500 | 3.249 | 937,709 |
| 2024-10-11 | 3.540 | 3.560 | 3.520 | 3.520 | 3.267 | 371,963 |
| 2024-10-10 | 3.600 | 3.620 | 3.520 | 3.540 | 3.286 | 1,489,656 |
| 2024-10-09 | 3.660 | 3.660 | 3.540 | 3.620 | 3.360 | 990,635 |
| 2024-10-08 | 3.680 | 3.700 | 3.640 | 3.640 | 3.379 | 931,922 |
| 2024-10-07 | 3.660 | 3.720 | 3.640 | 3.680 | 3.416 | 902,803 |
| 2024-10-04 | 3.640 | 3.680 | 3.540 | 3.660 | 3.397 | 832,900 |
| 2024-10-03 | 3.760 | 3.800 | 3.640 | 3.640 | 3.379 | 1,481,613 |
| 2024-10-02 | 3.860 | 3.860 | 3.740 | 3.740 | 3.471 | 1,501,212 |
| 2024-10-01 | 3.860 | 3.860 | 3.740 | 3.860 | 3.583 | 985,201 |
| 2024-09-30 | 3.980 | 4.000 | 3.800 | 3.800 | 3.527 | 2,402,351 |
| 2024-09-27 | 4.080 | 4.080 | 3.900 | 3.920 | 3.638 | 3,851,749 |
| 2024-09-26 | 3.840 | 4.100 | 3.840 | 3.980 | 3.694 | 8,414,872 |
| 2024-09-25 | 3.680 | 3.800 | 3.640 | 3.780 | 3.509 | 3,569,815 |
| 2024-09-24 | 3.640 | 3.660 | 3.600 | 3.660 | 3.397 | 699,929 |
| 2024-09-23 | 3.680 | 3.720 | 3.640 | 3.640 | 3.379 | 709,606 |
| 2024-09-20 | 3.620 | 3.720 | 3.600 | 3.680 | 3.416 | 1,803,000 |
| 2024-09-19 | 3.620 | 3.660 | 3.620 | 3.640 | 3.379 | 784,907 |
| 2024-09-18 | 3.620 | 3.700 | 3.600 | 3.600 | 3.341 | 1,428,820 |
| 2024-09-17 | 3.740 | 3.740 | 3.620 | 3.620 | 3.360 | 1,489,534 |
| 2024-09-16 | 3.700 | 3.740 | 3.680 | 3.720 | 3.453 | 1,553,513 |
| 2024-09-13 | 3.640 | 3.880 | 3.640 | 3.660 | 3.397 | 5,150,440 |
| 2024-09-12 | 3.500 | 3.660 | 3.460 | 3.620 | 3.360 | 1,543,210 |
| 2024-09-11 | 3.660 | 3.660 | 3.440 | 3.520 | 3.267 | 1,938,318 |
| 2024-09-10 | 3.700 | 3.700 | 3.560 | 3.660 | 3.397 | 880,113 |
| 2024-09-09 | 3.720 | 3.740 | 3.660 | 3.680 | 3.416 | 1,671,941 |
| 2024-09-06 | 3.740 | 3.740 | 3.660 | 3.700 | 3.434 | 1,335,679 |
| 2024-09-05 | 3.600 | 3.740 | 3.580 | 3.680 | 3.416 | 2,278,752 |
| 2024-09-04 | 3.520 | 3.560 | 3.500 | 3.540 | 3.286 | 860,827 |
| 2024-09-03 | 3.520 | 3.600 | 3.500 | 3.560 | 3.304 | 912,200 |
| 2024-09-02 | 3.500 | 3.580 | 3.480 | 3.480 | 3.230 | 662,520 |
| 2024-08-30 | 3.380 | 3.480 | 3.380 | 3.460 | 3.211 | 566,700 |
| 2024-08-29 | 3.440 | 3.440 | 3.340 | 3.400 | 3.156 | 709,331 |
| 2024-08-28 | 3.580 | 3.580 | 3.440 | 3.440 | 3.193 | 946,100 |
| 2024-08-27 | 3.540 | 3.600 | 3.540 | 3.560 | 3.304 | 611,200 |
| 2024-08-26 | 3.600 | 3.640 | 3.560 | 3.580 | 3.323 | 1,222,564 |
| 2024-08-23 | 3.460 | 3.640 | 3.460 | 3.560 | 3.304 | 2,720,615 |
| 2024-08-22 | 3.460 | 3.460 | 3.380 | 3.380 | 3.137 | 1,125,115 |
| 2024-08-21 | 3.240 | 3.500 | 3.240 | 3.480 | 3.230 | 2,047,681 |
| 2024-08-20 | 3.120 | 3.260 | 3.120 | 3.240 | 3.007 | 439,691 |
| 2024-08-19 | 3.060 | 3.240 | 3.060 | 3.120 | 2.896 | 857,504 |
| 2024-08-16 | 3.300 | 3.360 | 3.060 | 3.060 | 2.801 | 2,475,300 |
| 2024-08-15 | 3.320 | 3.400 | 3.240 | 3.280 | 3.002 | 620,270 |
| 2024-08-14 | 3.460 | 3.480 | 3.240 | 3.320 | 3.039 | 924,294 |
| 2024-08-13 | 3.500 | 3.500 | 3.400 | 3.460 | 3.167 | 240,243 |
| 2024-08-09 | 3.560 | 3.560 | 3.500 | 3.500 | 3.204 | 136,558 |
| 2024-08-08 | 3.540 | 3.620 | 3.520 | 3.540 | 3.240 | 200,710 |
| 2024-08-07 | 3.600 | 3.640 | 3.520 | 3.540 | 3.240 | 234,137 |
| 2024-08-06 | 3.480 | 3.680 | 3.460 | 3.580 | 3.277 | 845,832 |
| 2024-08-05 | 3.460 | 3.520 | 3.380 | 3.380 | 3.094 | 236,290 |
| 2024-08-02 | 3.560 | 3.600 | 3.540 | 3.560 | 3.258 | 262,377 |
| 2024-08-01 | 3.520 | 3.600 | 3.520 | 3.560 | 3.258 | 514,655 |
| 2024-07-31 | 3.460 | 3.500 | 3.440 | 3.500 | 3.204 | 927,002 |
| 2024-07-30 | 3.480 | 3.520 | 3.440 | 3.460 | 3.167 | 74,744 |
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.