Thiensurat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	3.520	3.560	3.480	3.560	3.560	970,100
2023-05-09	3.480	3.520	3.460	3.480	3.480	923,700
2023-05-08	3.260	3.460	3.260	3.420	3.420	1,197,100
2023-05-03	3.080	3.340	3.040	3.340	3.340	2,406,500
2023-05-02	2.982	3.018	2.927	2.982	2.971	2,490,400
2023-04-28	3.320	3.440	3.280	3.300	2.989	3,020,985
2023-04-27	3.500	3.520	3.240	3.260	2.953	6,220,547
2023-04-26	3.500	3.540	3.460	3.500	3.170	1,844,006
2023-04-25	3.680	3.680	3.540	3.540	3.206	2,116,729
2023-04-24	3.720	3.740	3.640	3.660	3.315	1,204,281
2023-04-21	3.720	3.780	3.660	3.700	3.351	2,121,573
2023-04-20	3.840	3.860	3.740	3.740	3.387	2,956,150
2023-04-19	3.860	3.940	3.840	3.840	3.478	7,538,191
2023-04-18	3.820	3.900	3.800	3.860	3.496	2,813,857
2023-04-17	3.780	3.840	3.740	3.800	3.442	1,406,485
2023-04-12	3.740	3.800	3.720	3.780	3.424	710,732
2023-04-11	3.700	3.800	3.700	3.780	3.424	1,672,000
2023-04-10	3.680	3.760	3.660	3.700	3.351	1,002,331
2023-04-07	3.700	3.700	3.620	3.660	3.315	1,339,911
2023-04-05	3.840	3.840	3.640	3.660	3.315	6,580,938
2023-04-04	3.800	3.880	3.780	3.840	3.478	2,237,620
2023-04-03	3.940	3.940	3.780	3.800	3.442	3,778,940
2023-03-31	3.920	3.960	3.860	3.880	3.514	2,107,951
2023-03-30	3.960	4.020	3.900	3.920	3.550	7,216,963
2023-03-29	3.960	4.020	3.900	3.900	3.532	4,093,651
2023-03-28	3.880	3.980	3.880	3.920	3.550	3,608,998
2023-03-27	3.840	3.880	3.800	3.840	3.478	2,131,490
2023-03-24	3.900	3.940	3.800	3.820	3.460	2,969,237
2023-03-23	3.840	3.920	3.820	3.880	3.514	3,710,521
2023-03-22	4.060	4.060	3.820	3.840	3.478	7,784,706
2023-03-21	3.700	4.120	3.700	4.060	3.677	18,397,752
2023-03-20	3.540	3.800	3.540	3.680	3.333	10,154,707
2023-03-17	3.660	3.680	3.520	3.560	3.224	4,242,524
2023-03-16	3.780	3.780	3.500	3.600	3.261	12,400,190
2023-03-15	3.780	3.860	3.720	3.840	3.478	3,507,465
2023-03-14	3.840	3.880	3.660	3.700	3.351	5,131,292
2023-03-13	3.960	4.000	3.800	3.820	3.460	8,711,269
2023-03-10	4.000	4.060	3.900	4.000	3.623	3,544,312
2023-03-09	4.080	4.120	3.940	4.000	3.623	3,304,308
2023-03-08	4.000	4.100	4.000	4.060	3.677	3,014,227
2023-03-07	3.960	4.140	3.960	4.060	3.677	7,560,873
2023-03-03	3.800	4.040	3.740	3.900	3.532	7,357,361
2023-03-02	3.900	3.920	3.720	3.780	3.424	9,082,520
2023-03-01	4.160	4.260	3.920	3.920	3.550	10,756,648
2023-02-28	4.240	4.240	4.100	4.160	3.768	2,961,202
2023-02-27	4.180	4.200	4.000	4.160	3.768	5,950,448
2023-02-24	4.240	4.300	4.080	4.140	3.750	8,447,083
2023-02-23	4.360	4.460	4.200	4.260	3.858	11,126,544
2023-02-22	4.100	4.420	4.060	4.400	3.985	20,166,232
2023-02-21	4.040	4.120	4.000	4.100	3.713	4,833,647
2023-02-20	3.760	4.020	3.760	4.020	3.641	7,606,121
2023-02-17	3.780	3.780	3.700	3.780	3.424	3,107,918
2023-02-16	3.660	3.800	3.660	3.780	3.424	3,695,643
2023-02-15	3.640	3.820	3.580	3.680	3.333	12,095,853
2023-02-14	4.360	4.380	3.440	3.640	3.297	57,596,724
2023-02-13	4.380	4.420	4.340	4.340	3.931	3,078,723
2023-02-10	4.440	4.440	4.380	4.380	3.967	4,063,852
2023-02-09	4.340	4.440	4.220	4.440	4.021	12,127,247
2023-02-08	4.240	4.420	4.240	4.340	3.931	6,623,832
2023-02-07	4.420	4.420	4.220	4.220	3.822	5,758,860

← NewerPage 15 of 21 · 1,213 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.