Thiensurat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.320	0.330	0.300	0.320	0.320	1,350,627
2024-07-31	0.320	0.330	0.310	0.320	0.320	1,782,990
2024-07-30	0.310	0.350	0.300	0.320	0.320	9,752,110
2024-07-26	0.310	0.320	0.300	0.300	0.300	1,178,426
2024-07-25	0.300	0.310	0.290	0.300	0.300	825,935
2024-07-24	0.300	0.320	0.290	0.300	0.300	1,713,254
2024-07-23	0.330	0.330	0.280	0.300	0.300	2,868,214
2024-07-19	0.320	0.330	0.320	0.330	0.330	717,505
2024-07-18	0.320	0.330	0.310	0.330	0.330	1,784,060
2024-07-17	0.360	0.370	0.320	0.330	0.330	6,476,287
2024-07-16	0.370	0.380	0.350	0.360	0.360	2,833,910
2024-07-15	0.390	0.390	0.360	0.370	0.370	2,141,201
2024-07-12	0.390	0.400	0.370	0.390	0.390	1,638,111
2024-07-11	0.400	0.420	0.380	0.390	0.390	6,756,633
2024-07-10	0.390	0.400	0.380	0.390	0.390	1,817,273
2024-07-09	0.390	0.400	0.370	0.390	0.390	6,665,833
2024-07-08	0.380	0.400	0.370	0.390	0.390	7,423,701
2024-07-05	0.370	0.390	0.350	0.380	0.380	7,725,745
2024-07-04	0.390	0.390	0.340	0.360	0.360	8,305,500
2024-07-03	0.400	0.410	0.380	0.390	0.390	3,350,922
2024-07-02	0.400	0.450	0.380	0.400	0.400	16,826,279
2024-07-01	0.350	0.420	0.350	0.410	0.410	31,941,971
2024-06-28	0.350	0.360	0.290	0.320	0.320	9,203,996
2024-06-27	0.360	0.390	0.340	0.350	0.350	11,396,100
2024-06-26	0.360	0.400	0.330	0.370	0.370	8,228,420
2024-06-25	0.300	0.410	0.280	0.370	0.370	29,777,109
2024-06-24	0.250	0.320	0.240	0.320	0.320	27,371,910
2024-06-21	0.220	0.260	0.210	0.240	0.240	49,492,621
2024-06-20	0.220	0.260	0.210	0.220	0.220	70,989,750
2024-06-19	0.250	0.260	0.250	0.250	0.250	12,620,220
2024-06-18	0.350	0.370	0.340	0.360	0.360	6,119,741
2024-06-17	0.380	0.390	0.340	0.360	0.360	12,604,050
2024-06-14	0.430	0.440	0.350	0.380	0.380	6,128,960
2024-06-13	0.450	0.480	0.410	0.430	0.430	6,602,913
2024-06-12	0.460	0.470	0.450	0.450	0.450	1,522,475
2024-06-11	0.450	0.510	0.450	0.460	0.460	14,018,200
2024-06-10	0.460	0.490	0.450	0.470	0.470	952,812
2024-06-07	0.480	0.500	0.450	0.470	0.470	4,591,121
2024-06-06	0.560	0.560	0.470	0.490	0.490	7,467,656
2024-06-05	0.600	0.610	0.560	0.560	0.560	79,351
2024-06-04	0.620	0.620	0.560	0.590	0.590	1,528,503
2024-05-31	0.620	0.640	0.590	0.610	0.610	1,654,330
2024-05-30	0.630	0.630	0.590	0.610	0.610	3,409,710
2024-05-29	0.640	0.660	0.610	0.630	0.630	3,693,300
2024-05-28	0.680	0.680	0.600	0.630	0.630	2,941,711
2024-05-27	0.650	0.700	0.650	0.680	0.680	1,907,053
2024-05-24	0.570	0.720	0.550	0.670	0.670	16,274,730
2024-05-23	0.550	0.590	0.540	0.570	0.570	2,068,801
2024-05-21	0.540	0.570	0.520	0.550	0.550	4,640,231
2024-05-20	0.460	0.590	0.380	0.590	0.590	10,060,820
2024-05-17	0.510	0.510	0.410	0.450	0.450	11,044,740
2024-05-16	0.580	0.580	0.580	0.580	0.580	0
2024-05-15	0.600	0.600	0.570	0.580	0.580	1,253,780
2024-05-14	0.580	0.600	0.580	0.600	0.600	453,263
2024-05-13	0.590	0.600	0.580	0.580	0.580	287,572
2024-05-10	0.590	0.610	0.590	0.600	0.600	452,101
2024-05-09	0.600	0.600	0.580	0.580	0.580	627,600
2024-05-08	0.610	0.610	0.590	0.590	0.590	500,400
2024-05-07	0.590	0.620	0.590	0.610	0.610	1,280,610
2024-05-03	0.590	0.600	0.590	0.600	0.600	406,247

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-03	0.0122 THB
2021-08-27	0.0400 THB
2021-04-29	0.0800 THB
2020-08-27	0.0850 THB
2020-04-30	0.0800 THB
2019-08-27	0.0600 THB
2019-05-03	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.