Thiensurat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.570	0.580	0.560	0.560	0.560	1,356,350
2024-10-28	0.600	0.600	0.550	0.580	0.580	3,896,261
2024-10-25	0.580	0.620	0.580	0.610	0.610	2,586,331
2024-10-24	0.670	0.690	0.590	0.600	0.600	15,697,050
2024-10-22	0.610	0.640	0.580	0.640	0.640	12,191,160
2024-10-21	0.570	0.640	0.560	0.600	0.600	14,810,720
2024-10-18	0.570	0.590	0.500	0.560	0.560	7,420,845
2024-10-17	0.550	0.590	0.540	0.560	0.560	3,195,330
2024-10-16	0.560	0.620	0.400	0.540	0.540	20,905,811
2024-10-15	0.570	0.590	0.560	0.570	0.570	6,860,131
2024-10-11	0.560	0.620	0.550	0.570	0.570	29,439,051
2024-10-10	0.620	0.650	0.530	0.570	0.570	36,076,527
2024-10-09	0.520	0.620	0.520	0.610	0.610	61,847,594
2024-10-08	0.440	0.490	0.440	0.480	0.480	13,505,200
2024-10-07	0.440	0.450	0.430	0.440	0.440	1,078,401
2024-10-04	0.450	0.450	0.390	0.440	0.440	4,703,303
2024-10-03	0.450	0.500	0.430	0.450	0.450	23,281,500
2024-10-02	0.450	0.470	0.420	0.440	0.440	5,947,803
2024-10-01	0.420	0.510	0.410	0.450	0.450	29,346,750
2024-09-30	0.370	0.480	0.350	0.440	0.440	47,455,793
2024-09-27	0.340	0.370	0.340	0.370	0.370	5,361,820
2024-09-26	0.350	0.350	0.340	0.350	0.350	1,151,901
2024-09-25	0.350	0.360	0.350	0.350	0.350	1,944,657
2024-09-24	0.350	0.360	0.340	0.350	0.350	4,373,507
2024-09-23	0.350	0.360	0.340	0.350	0.350	3,068,993
2024-09-20	0.330	0.350	0.320	0.350	0.350	4,665,410
2024-09-19	0.360	0.360	0.320	0.330	0.330	11,771,500
2024-09-18	0.360	0.370	0.330	0.360	0.360	19,857,699
2024-09-17	0.340	0.420	0.320	0.360	0.360	39,329,781
2024-09-16	0.290	0.340	0.280	0.330	0.330	13,590,400
2024-09-13	0.310	0.310	0.280	0.300	0.300	3,418,701
2024-09-12	0.300	0.310	0.290	0.310	0.310	349,342
2024-09-11	0.300	0.310	0.300	0.300	0.300	1,391,819
2024-09-10	0.300	0.320	0.290	0.300	0.300	6,505,495
2024-09-09	0.300	0.300	0.290	0.300	0.300	2,347,004
2024-09-06	0.290	0.320	0.290	0.290	0.290	8,038,972
2024-09-05	0.300	0.300	0.280	0.290	0.290	2,950,360
2024-09-04	0.280	0.300	0.280	0.290	0.290	415,903
2024-09-03	0.280	0.300	0.280	0.290	0.290	540,121
2024-09-02	0.300	0.300	0.270	0.290	0.290	2,695,200
2024-08-30	0.290	0.330	0.290	0.300	0.300	6,566,935
2024-08-29	0.290	0.300	0.280	0.290	0.290	924,800
2024-08-28	0.300	0.310	0.290	0.300	0.300	567,506
2024-08-27	0.300	0.310	0.290	0.300	0.300	580,975
2024-08-26	0.290	0.300	0.280	0.300	0.300	2,571,200
2024-08-23	0.280	0.300	0.280	0.290	0.290	1,411,631
2024-08-22	0.310	0.310	0.280	0.280	0.280	1,896,984
2024-08-21	0.320	0.320	0.290	0.300	0.300	2,874,260
2024-08-20	0.320	0.330	0.300	0.320	0.320	9,159,179
2024-08-19	0.250	0.320	0.250	0.310	0.310	8,720,942
2024-08-16	0.260	0.260	0.230	0.260	0.260	860,900
2024-08-15	0.280	0.280	0.280	0.280	0.280	0
2024-08-14	0.280	0.280	0.260	0.280	0.280	398,139
2024-08-13	0.270	0.280	0.260	0.270	0.270	597,006
2024-08-09	0.290	0.290	0.270	0.290	0.290	1,263,328
2024-08-08	0.300	0.300	0.280	0.300	0.300	567,070
2024-08-07	0.300	0.300	0.280	0.300	0.300	1,153,405
2024-08-06	0.290	0.300	0.280	0.290	0.290	671,059
2024-08-05	0.290	0.310	0.280	0.290	0.290	2,844,008
2024-08-02	0.310	0.320	0.300	0.320	0.320	424,110

← NewerPage 9 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.