Thiensurat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	1.040	1.040	0.960	0.970	0.970	7,042,724
2024-01-30	1.020	1.070	1.010	1.040	1.040	7,894,939
2024-01-29	1.050	1.060	0.990	1.010	1.010	9,542,736
2024-01-26	0.990	1.140	0.980	1.040	1.040	28,601,051
2024-01-25	0.970	1.010	0.940	0.980	0.980	9,129,437
2024-01-24	0.990	1.000	0.930	0.980	0.980	4,511,610
2024-01-23	1.030	1.030	0.960	0.970	0.970	5,616,812
2024-01-22	1.060	1.060	1.020	1.030	1.030	2,430,027
2024-01-19	1.060	1.090	1.040	1.060	1.060	2,402,402
2024-01-18	1.080	1.090	1.050	1.070	1.070	1,178,719
2024-01-17	1.100	1.100	1.060	1.080	1.080	1,811,608
2024-01-16	1.090	1.110	1.080	1.100	1.100	738,876
2024-01-15	1.100	1.150	1.070	1.100	1.100	4,421,286
2024-01-12	1.120	1.140	1.070	1.100	1.100	7,446,642
2024-01-11	1.240	1.240	1.130	1.140	1.140	3,900,859
2024-01-10	1.220	1.240	1.210	1.220	1.220	3,278,903
2024-01-09	1.250	1.250	1.210	1.210	1.210	2,863,727
2024-01-08	1.260	1.280	1.230	1.230	1.230	10,975,020
2024-01-05	1.260	1.320	1.250	1.260	1.260	11,342,880
2024-01-04	1.270	1.290	1.240	1.270	1.270	3,490,860
2024-01-03	1.300	1.310	1.270	1.280	1.280	4,976,274
2024-01-02	1.280	1.320	1.260	1.290	1.290	19,400,170
2023-12-28	1.280	1.290	1.250	1.260	1.260	1,113,500
2023-12-27	1.270	1.310	1.240	1.260	1.260	2,386,164
2023-12-26	1.250	1.330	1.240	1.270	1.270	9,392,794
2023-12-25	1.270	1.300	1.230	1.250	1.250	4,597,241
2023-12-22	1.350	1.370	1.240	1.260	1.260	5,794,642
2023-12-21	1.280	1.360	1.270	1.320	1.320	8,372,321
2023-12-20	1.460	1.470	1.280	1.310	1.310	15,005,970
2023-12-19	1.180	1.500	1.160	1.440	1.440	63,726,102
2023-12-18	1.100	1.240	1.080	1.170	1.170	13,539,280
2023-12-15	1.040	1.100	1.040	1.080	1.080	2,656,555
2023-12-14	1.070	1.080	1.030	1.050	1.050	870,755
2023-12-13	1.030	1.060	1.000	1.050	1.050	2,305,065
2023-12-12	1.080	1.090	1.030	1.030	1.030	2,622,566
2023-12-08	1.040	1.120	1.040	1.090	1.090	5,502,376
2023-12-07	1.080	1.080	1.020	1.040	1.040	1,645,147
2023-12-06	1.050	1.080	1.050	1.070	1.070	1,308,830
2023-12-04	1.070	1.090	1.050	1.060	1.060	1,766,565
2023-12-01	1.080	1.080	1.050	1.080	1.080	684,175
2023-11-30	1.080	1.090	1.040	1.080	1.080	1,420,706
2023-11-29	1.090	1.120	1.060	1.080	1.080	1,642,746
2023-11-28	1.070	1.120	1.070	1.080	1.080	3,144,480
2023-11-27	1.070	1.080	1.020	1.070	1.070	2,198,900
2023-11-24	1.110	1.120	1.040	1.060	1.060	2,559,488
2023-11-23	1.150	1.150	1.070	1.090	1.090	3,743,084
2023-11-22	1.150	1.170	1.120	1.130	1.130	3,605,674
2023-11-21	1.060	1.240	1.060	1.170	1.170	19,351,561
2023-11-20	1.090	1.090	1.000	1.040	1.040	4,058,523
2023-11-17	1.050	1.080	1.040	1.080	1.080	996,928
2023-11-16	1.080	1.090	1.030	1.050	1.050	1,555,626
2023-11-15	1.070	1.120	1.060	1.080	1.080	2,686,632
2023-11-14	1.080	1.080	1.000	1.070	1.070	4,606,582
2023-11-13	1.200	1.210	1.060	1.080	1.080	5,733,702
2023-11-10	1.250	1.260	1.200	1.200	1.200	1,159,564
2023-11-09	1.300	1.320	1.230	1.240	1.240	1,901,990
2023-11-08	1.290	1.380	1.290	1.310	1.310	4,505,831
2023-11-07	1.310	1.320	1.290	1.290	1.290	895,000
2023-11-06	1.370	1.380	1.310	1.320	1.320	1,158,325
2023-11-03	1.340	1.380	1.330	1.360	1.360	1,986,717

← NewerPage 12 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.