Thiensurat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	1.250	1.340	1.240	1.320	1.320	3,285,393
2023-11-01	1.190	1.280	1.190	1.240	1.240	2,974,636
2023-10-31	1.260	1.260	1.170	1.210	1.210	1,822,142
2023-10-30	1.300	1.300	1.230	1.260	1.260	966,979
2023-10-27	1.280	1.320	1.250	1.290	1.290	1,068,341
2023-10-26	1.380	1.380	1.240	1.260	1.260	2,718,079
2023-10-25	1.360	1.410	1.350	1.380	1.380	1,771,030
2023-10-24	1.270	1.420	1.250	1.330	1.330	5,008,960
2023-10-20	1.430	1.430	1.290	1.290	1.290	3,394,506
2023-10-19	1.450	1.460	1.410	1.430	1.430	1,280,131
2023-10-18	1.530	1.530	1.450	1.460	1.460	2,072,789
2023-10-17	1.550	1.580	1.530	1.540	1.540	948,102
2023-10-16	1.580	1.580	1.460	1.540	1.540	1,866,040
2023-10-12	1.650	1.670	1.570	1.580	1.580	2,091,814
2023-10-11	1.600	1.670	1.590	1.640	1.640	2,664,706
2023-10-10	1.610	1.660	1.560	1.600	1.600	1,195,507
2023-10-09	1.640	1.640	1.560	1.600	1.600	2,052,433
2023-10-06	1.720	1.740	1.660	1.690	1.690	861,050
2023-10-05	1.700	1.770	1.690	1.700	1.700	3,138,872
2023-10-04	1.700	1.740	1.680	1.690	1.690	1,189,707
2023-10-03	1.800	1.800	1.700	1.700	1.700	1,459,294
2023-10-02	1.820	1.890	1.790	1.800	1.800	2,004,546
2023-09-29	1.840	1.840	1.790	1.810	1.810	1,009,370
2023-09-28	1.900	1.950	1.820	1.820	1.820	4,224,839
2023-09-27	1.790	1.930	1.780	1.890	1.890	8,997,055
2023-09-26	2.000	2.020	1.790	1.790	1.790	6,819,379
2023-09-25	2.060	2.080	1.980	1.990	1.990	2,528,141
2023-09-22	2.060	2.100	2.060	2.060	2.060	806,311
2023-09-21	2.080	2.140	2.060	2.060	2.060	3,381,828
2023-09-20	2.140	2.140	2.060	2.080	2.080	3,259,689
2023-09-19	2.100	2.180	2.100	2.160	2.160	6,066,694
2023-09-18	2.220	2.220	2.060	2.060	2.060	5,141,811
2023-09-15	2.200	2.280	2.140	2.240	2.240	4,255,261
2023-09-14	2.240	2.240	2.120	2.180	2.180	6,241,596
2023-09-13	2.560	2.560	2.200	2.240	2.240	37,962,141
2023-09-12	2.040	2.240	2.020	2.220	2.220	20,047,279
2023-09-11	2.140	2.160	1.980	2.000	2.000	3,688,785
2023-09-08	2.220	2.260	2.140	2.140	2.140	2,347,236
2023-09-07	2.120	2.240	2.060	2.220	2.220	7,443,841
2023-09-06	2.080	2.120	2.040	2.080	2.080	914,267
2023-09-05	2.040	2.140	2.040	2.080	2.080	1,267,310
2023-09-04	2.160	2.180	2.020	2.060	2.060	1,099,671
2023-09-01	2.220	2.240	2.040	2.120	2.120	2,323,639
2023-08-31	2.220	2.320	2.180	2.240	2.240	4,797,422
2023-08-30	2.200	2.360	2.160	2.180	2.180	7,853,875
2023-08-29	2.340	2.400	2.180	2.200	2.200	5,537,109
2023-08-28	2.300	2.340	2.220	2.280	2.280	3,607,139
2023-08-25	2.360	2.420	2.260	2.260	2.260	6,459,009
2023-08-24	2.300	2.540	2.300	2.400	2.400	21,772,699
2023-08-23	1.720	2.260	1.710	2.260	2.260	22,746,850
2023-08-22	1.730	1.740	1.710	1.730	1.730	458,911
2023-08-21	1.760	1.760	1.690	1.730	1.730	415,961
2023-08-18	1.680	1.760	1.680	1.720	1.720	3,035,778
2023-08-17	1.540	1.670	1.510	1.670	1.670	2,377,175
2023-08-16	1.620	1.620	1.510	1.520	1.520	1,502,614
2023-08-15	1.690	1.690	1.590	1.620	1.620	4,566,957
2023-08-11	1.660	1.740	1.660	1.710	1.710	807,733
2023-08-10	1.680	1.710	1.660	1.700	1.700	356,530
2023-08-09	1.710	1.710	1.660	1.680	1.680	1,137,991
2023-08-08	1.700	1.730	1.680	1.700	1.700	914,908

← NewerPage 13 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.