Thiensurat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.330	0.350	0.310	0.310	0.310	1,655,202
2025-01-24	0.330	0.340	0.320	0.330	0.330	525,832
2025-01-23	0.340	0.340	0.320	0.330	0.330	1,036,600
2025-01-22	0.310	0.350	0.300	0.330	0.330	1,132,001
2025-01-21	0.300	0.310	0.290	0.300	0.300	476,250
2025-01-20	0.300	0.310	0.300	0.300	0.300	44,200
2025-01-17	0.300	0.320	0.290	0.310	0.310	401,518
2025-01-16	0.310	0.320	0.290	0.290	0.290	1,048,410
2025-01-15	0.300	0.330	0.300	0.310	0.310	307,201
2025-01-14	0.300	0.320	0.300	0.300	0.300	606,871
2025-01-13	0.310	0.320	0.280	0.300	0.300	536,811
2025-01-10	0.310	0.330	0.300	0.320	0.320	1,616,218
2025-01-09	0.340	0.350	0.320	0.340	0.340	525,632
2025-01-08	0.340	0.350	0.320	0.340	0.340	582,414
2025-01-07	0.360	0.360	0.320	0.340	0.340	1,025,555
2025-01-06	0.360	0.370	0.330	0.340	0.340	736,123
2025-01-03	0.360	0.370	0.330	0.370	0.370	1,158,021
2025-01-02	0.350	0.370	0.340	0.360	0.360	532,004
2024-12-30	0.340	0.380	0.320	0.380	0.380	550,001
2024-12-27	0.360	0.360	0.330	0.350	0.350	726,252
2024-12-26	0.360	0.360	0.330	0.360	0.360	1,389,508
2024-12-25	0.310	0.380	0.310	0.350	0.350	4,145,401
2024-12-24	0.330	0.340	0.290	0.330	0.330	6,341,800
2024-12-23	0.440	0.460	0.320	0.320	0.320	14,869,320
2024-12-20	0.480	0.480	0.430	0.470	0.470	962,001
2024-12-19	0.470	0.480	0.440	0.470	0.470	1,113,000
2024-12-18	0.470	0.500	0.460	0.480	0.480	1,243,205
2024-12-17	0.500	0.510	0.470	0.490	0.490	986,250
2024-12-16	0.510	0.510	0.480	0.500	0.500	1,320,690
2024-12-13	0.490	0.530	0.490	0.500	0.500	3,032,081
2024-12-12	0.490	0.500	0.460	0.480	0.480	1,922,659
2024-12-11	0.460	0.530	0.460	0.490	0.490	8,286,215
2024-12-09	0.410	0.470	0.410	0.460	0.460	5,689,313
2024-12-06	0.400	0.430	0.390	0.420	0.420	810,501
2024-12-04	0.380	0.410	0.380	0.390	0.390	246,001
2024-12-03	0.410	0.410	0.390	0.410	0.410	232,580
2024-12-02	0.420	0.420	0.390	0.410	0.410	340,000
2024-11-29	0.410	0.430	0.380	0.400	0.400	1,326,820
2024-11-28	0.410	0.420	0.390	0.410	0.410	746,500
2024-11-27	0.390	0.410	0.380	0.400	0.400	943,743
2024-11-26	0.380	0.390	0.360	0.380	0.380	851,216
2024-11-25	0.390	0.430	0.380	0.380	0.380	1,503,715
2024-11-22	0.300	0.420	0.300	0.390	0.390	7,855,810
2024-11-21	0.320	0.340	0.320	0.330	0.330	489,823
2024-11-20	0.330	0.350	0.290	0.330	0.330	1,352,000
2024-11-19	0.310	0.340	0.290	0.330	0.330	2,960,540
2024-11-18	0.260	0.340	0.240	0.300	0.300	6,903,802
2024-11-15	0.320	0.320	0.320	0.320	0.320	0
2024-11-14	0.360	0.370	0.300	0.320	0.320	3,115,242
2024-11-13	0.380	0.390	0.350	0.360	0.360	1,588,244
2024-11-12	0.420	0.420	0.360	0.380	0.380	2,768,792
2024-11-11	0.390	0.430	0.370	0.390	0.390	2,846,901
2024-11-08	0.450	0.470	0.410	0.410	0.410	1,995,112
2024-11-07	0.480	0.480	0.410	0.430	0.430	6,140,269
2024-11-06	0.420	0.530	0.420	0.470	0.470	7,950,597
2024-11-05	0.460	0.470	0.340	0.430	0.430	6,635,541
2024-11-04	0.520	0.520	0.450	0.480	0.480	5,158,347
2024-11-01	0.560	0.560	0.530	0.530	0.530	2,231,045
2024-10-31	0.560	0.580	0.540	0.560	0.560	1,086,506
2024-10-30	0.560	0.580	0.560	0.560	0.560	905,789

← NewerPage 8 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.