Thiensurat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	0.620	0.620	0.580	0.580	0.580	1,840,901
2024-04-30	0.600	0.630	0.600	0.620	0.620	2,329,188
2024-04-29	0.610	0.620	0.590	0.590	0.590	1,639,500
2024-04-26	0.620	0.630	0.590	0.600	0.600	2,297,535
2024-04-25	0.620	0.650	0.610	0.640	0.640	848,351
2024-04-24	0.630	0.640	0.600	0.620	0.620	756,560
2024-04-23	0.600	0.630	0.600	0.620	0.620	1,992,255
2024-04-22	0.610	0.610	0.580	0.580	0.580	1,377,900
2024-04-19	0.580	0.590	0.540	0.590	0.590	2,526,011
2024-04-18	0.660	0.660	0.590	0.600	0.600	3,134,235
2024-04-17	0.640	0.670	0.630	0.640	0.640	7,070,110
2024-04-11	0.630	0.700	0.630	0.630	0.630	21,585,000
2024-04-10	0.560	0.640	0.550	0.630	0.630	19,425,020
2024-04-09	0.550	0.580	0.550	0.560	0.560	3,817,027
2024-04-05	0.550	0.590	0.530	0.550	0.550	14,788,760
2024-04-04	0.600	0.600	0.520	0.550	0.550	12,521,580
2024-04-03	0.740	0.740	0.600	0.600	0.600	10,827,700
2024-04-02	0.760	0.770	0.740	0.740	0.740	1,973,792
2024-04-01	0.840	0.890	0.750	0.760	0.760	32,770,391
2024-03-29	0.750	0.790	0.720	0.720	0.720	2,504,057
2024-03-28	0.750	0.810	0.750	0.760	0.760	3,142,012
2024-03-27	0.730	0.750	0.720	0.750	0.750	1,279,935
2024-03-26	0.710	0.730	0.700	0.730	0.730	1,693,754
2024-03-25	0.740	0.740	0.700	0.710	0.710	9,412,044
2024-03-22	0.760	0.760	0.730	0.740	0.740	1,606,484
2024-03-21	0.770	0.780	0.750	0.760	0.760	1,658,106
2024-03-20	0.780	0.790	0.760	0.760	0.760	1,090,035
2024-03-19	0.800	0.800	0.770	0.780	0.780	748,154
2024-03-18	0.810	0.810	0.790	0.790	0.790	769,215
2024-03-15	0.790	0.810	0.780	0.790	0.790	981,730
2024-03-14	0.780	0.850	0.780	0.790	0.790	5,758,814
2024-03-13	0.760	0.790	0.760	0.780	0.780	1,245,933
2024-03-12	0.810	0.810	0.760	0.770	0.770	3,226,661
2024-03-11	0.810	0.820	0.800	0.810	0.810	663,098
2024-03-08	0.830	0.840	0.810	0.810	0.810	1,697,560
2024-03-07	0.830	0.840	0.800	0.830	0.830	1,966,210
2024-03-06	0.820	0.830	0.810	0.830	0.830	1,125,717
2024-03-05	0.770	0.840	0.760	0.820	0.820	3,747,000
2024-03-04	0.790	0.790	0.760	0.770	0.770	1,556,280
2024-03-01	0.680	0.760	0.680	0.750	0.750	4,151,078
2024-02-29	0.770	0.780	0.710	0.720	0.720	2,897,411
2024-02-28	0.800	0.810	0.770	0.770	0.770	2,415,339
2024-02-27	0.830	0.830	0.790	0.790	0.790	2,101,789
2024-02-23	0.870	0.870	0.820	0.820	0.820	1,455,944
2024-02-22	0.860	0.870	0.840	0.850	0.850	2,064,265
2024-02-21	0.870	0.880	0.810	0.840	0.840	6,435,971
2024-02-20	0.940	0.950	0.860	0.870	0.870	11,671,010
2024-02-19	0.940	0.960	0.930	0.940	0.940	3,064,301
2024-02-16	1.000	1.010	0.940	0.940	0.940	8,180,157
2024-02-15	1.020	1.040	0.990	1.010	1.010	2,390,400
2024-02-14	1.020	1.040	1.020	1.020	1.020	782,403
2024-02-13	1.020	1.050	1.020	1.040	1.040	1,593,771
2024-02-12	1.020	1.040	1.010	1.020	1.020	1,543,653
2024-02-09	1.020	1.040	1.020	1.020	1.020	1,100,111
2024-02-08	1.060	1.070	1.010	1.010	1.010	4,862,552
2024-02-07	1.130	1.140	1.060	1.060	1.060	10,915,600
2024-02-06	1.030	1.120	1.030	1.100	1.100	23,929,561
2024-02-05	1.000	1.040	0.990	1.020	1.020	2,153,501
2024-02-02	1.010	1.020	0.980	1.000	1.000	1,843,610
2024-02-01	0.980	1.010	0.960	1.000	1.000	2,191,503

← NewerPage 11 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.