Thanapiriya Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.720	2.720	2.700	2.720	2.720	46,103
2026-10-15	2.680	2.720	2.680	2.700	2.700	141,845
2026-10-14	2.720	2.740	2.680	2.680	2.680	222,966
2026-10-12	2.660	2.740	2.660	2.700	2.700	119,310
2026-10-09	2.720	2.740	2.700	2.700	2.700	295,639
2026-10-08	2.700	2.740	2.700	2.720	2.720	148,300
2026-10-07	2.720	2.740	2.700	2.700	2.700	280,309
2026-10-06	2.780	2.780	2.720	2.740	2.740	458,517
2026-10-05	2.780	2.800	2.720	2.780	2.780	493,383
2026-10-02	2.800	2.820	2.800	2.820	2.820	157,542
2026-10-01	2.780	2.800	2.780	2.780	2.780	160,559
2026-09-30	2.860	2.860	2.780	2.780	2.780	275,500
2026-09-29	2.880	2.880	2.820	2.840	2.840	44,700
2026-09-28	2.840	2.840	2.820	2.840	2.840	24,700
2026-09-25	2.840	2.840	2.800	2.820	2.820	134,184
2026-09-24	2.840	2.860	2.800	2.840	2.840	208,828
2026-09-23	2.860	2.860	2.820	2.820	2.820	313,108
2026-09-22	2.900	2.900	2.840	2.840	2.840	226,101
2026-09-21	2.820	2.900	2.820	2.880	2.880	1,191,578
2026-09-18	2.880	2.880	2.820	2.860	2.860	118,025
2026-09-17	2.820	2.860	2.820	2.860	2.860	77,733
2026-09-16	2.860	2.860	2.820	2.820	2.820	195,912
2026-09-15	2.860	2.880	2.840	2.860	2.860	253,111
2026-09-14	2.880	2.880	2.840	2.840	2.840	148,253
2026-09-11	2.880	2.880	2.840	2.880	2.880	252,730
2026-09-10	2.860	2.880	2.860	2.860	2.860	94,361
2026-09-09	2.880	2.880	2.860	2.860	2.860	36,301
2026-09-08	2.880	2.880	2.860	2.860	2.860	135,621
2026-09-07	2.860	2.880	2.840	2.860	2.860	211,096
2026-09-04	2.880	2.880	2.860	2.880	2.880	94,055
2026-09-03	2.860	2.880	2.860	2.860	2.860	147,921
2026-09-02	2.880	2.900	2.840	2.860	2.860	266,121
2026-09-01	2.880	2.900	2.880	2.880	2.880	83,821
2026-08-31	2.900	2.900	2.880	2.880	2.880	23,331
2026-08-28	2.900	2.920	2.860	2.900	2.900	265,124
2026-08-27	2.900	2.900	2.880	2.900	2.900	86,250
2026-08-26	2.880	2.900	2.880	2.900	2.900	117,912
2026-08-25	2.860	2.900	2.860	2.880	2.880	205,013
2026-08-24	2.920	2.940	2.860	2.900	2.848	407,804
2026-08-21	2.940	2.940	2.900	2.920	2.867	303,223
2026-08-20	2.920	2.940	2.920	2.920	2.867	129,609
2026-08-19	2.940	2.960	2.900	2.920	2.867	402,051
2026-08-18	2.920	2.940	2.920	2.940	2.887	270,429
2026-08-17	2.940	2.940	2.900	2.900	2.848	297,804
2026-08-14	2.940	2.940	2.880	2.900	2.848	436,678
2026-08-13	2.880	2.960	2.880	2.900	2.848	1,074,065
2026-08-11	2.880	2.880	2.860	2.880	2.828	153,520
2026-08-10	2.880	2.900	2.860	2.880	2.828	432,919
2026-08-07	2.880	2.900	2.880	2.880	2.828	235,297
2026-08-06	2.880	2.900	2.860	2.880	2.828	347,711
2026-08-05	2.900	2.900	2.860	2.880	2.828	259,504
2026-08-04	2.900	2.920	2.880	2.900	2.848	256,530
2026-08-03	2.880	2.900	2.880	2.900	2.848	607,460
2026-07-31	2.900	2.900	2.880	2.900	2.848	173,313
2026-07-30	2.880	2.900	2.860	2.900	2.848	146,819
2026-07-27	2.900	2.900	2.880	2.900	2.848	39,043
2026-07-24	2.860	2.900	2.860	2.880	2.828	130,766
2026-07-23	2.900	2.900	2.860	2.860	2.808	194,274
2026-07-22	2.900	2.900	2.860	2.860	2.808	383,730
2026-07-21	2.900	2.920	2.880	2.900	2.848	183,648

Page 1 of 3 · 122 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.