TV Thunder Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.060	1.100	1.050	1.050	1.050	8,545,000
2022-05-06	1.060	1.090	1.050	1.070	1.070	5,925,700
2022-05-05	1.150	1.190	1.050	1.080	1.080	13,205,600
2022-05-03	1.280	1.290	1.150	1.150	1.118	18,928,400
2022-04-29	1.340	1.370	1.310	1.320	1.283	12,379,400
2022-04-28	1.350	1.360	1.310	1.330	1.293	7,897,200
2022-04-27	1.320	1.370	1.270	1.340	1.303	22,978,301
2022-04-26	1.320	1.330	1.260	1.300	1.264	5,837,800
2022-04-25	1.250	1.360	1.250	1.320	1.283	17,868,900
2022-04-22	1.270	1.280	1.230	1.250	1.215	4,542,100
2022-04-21	1.280	1.320	1.260	1.290	1.254	5,320,400
2022-04-20	1.240	1.300	1.220	1.280	1.244	12,151,400
2022-04-19	1.180	1.230	1.180	1.230	1.196	2,260,300
2022-04-18	1.190	1.210	1.170	1.190	1.157	3,572,600
2022-04-12	1.200	1.220	1.190	1.190	1.157	1,684,900
2022-04-11	1.220	1.240	1.190	1.190	1.157	4,792,800
2022-04-08	1.210	1.220	1.190	1.220	1.186	1,433,300
2022-04-07	1.200	1.210	1.180	1.200	1.167	3,752,900
2022-04-05	1.200	1.220	1.190	1.210	1.176	2,721,900
2022-04-04	1.210	1.230	1.200	1.200	1.167	799,500
2022-04-01	1.190	1.220	1.190	1.220	1.186	1,470,400
2022-03-31	1.220	1.240	1.190	1.210	1.176	2,404,400
2022-03-30	1.250	1.250	1.210	1.220	1.186	2,897,900
2022-03-29	1.230	1.260	1.210	1.240	1.206	5,040,800
2022-03-28	1.190	1.230	1.180	1.210	1.176	2,983,900
2022-03-25	1.200	1.220	1.180	1.200	1.167	3,156,500
2022-03-24	1.230	1.230	1.200	1.200	1.167	4,061,624
2022-03-23	1.190	1.230	1.190	1.220	1.186	8,375,100
2022-03-22	1.180	1.200	1.150	1.180	1.147	6,159,000
2022-03-21	1.250	1.290	1.140	1.180	1.147	21,670,600
2022-03-18	1.350	1.380	1.310	1.310	1.274	13,130,000
2022-03-17	1.360	1.420	1.300	1.390	1.351	72,081,000
2022-03-16	1.270	1.510	1.250	1.410	1.371	223,401,594
2022-03-15	1.260	1.300	1.200	1.230	1.196	18,151,900
2022-03-14	1.250	1.350	1.240	1.280	1.244	51,569,000
2022-03-11	1.130	1.230	1.100	1.200	1.167	11,222,900
2022-03-10	1.150	1.150	1.110	1.120	1.089	1,430,400
2022-03-09	1.080	1.130	1.050	1.130	1.099	1,408,400
2022-03-08	1.080	1.120	1.010	1.080	1.050	3,812,900
2022-03-07	1.150	1.190	1.060	1.090	1.060	4,162,900
2022-03-04	1.180	1.200	1.150	1.150	1.118	2,367,400
2022-03-03	1.180	1.210	1.170	1.180	1.147	3,713,600
2022-03-02	1.160	1.240	1.150	1.180	1.147	8,266,600
2022-03-01	1.150	1.170	1.130	1.160	1.128	1,944,300
2022-02-28	1.160	1.170	1.120	1.130	1.099	1,381,400
2022-02-25	1.120	1.180	1.110	1.160	1.128	4,481,000
2022-02-24	1.180	1.210	1.070	1.110	1.079	10,341,800
2022-02-23	1.150	1.360	1.140	1.240	1.206	66,387,297
2022-02-22	1.060	1.100	1.050	1.060	1.031	2,119,800
2022-02-21	1.120	1.120	1.080	1.080	1.050	1,493,500
2022-02-18	1.100	1.120	1.080	1.120	1.089	1,154,700
2022-02-17	1.080	1.120	1.080	1.100	1.069	1,485,200
2022-02-15	1.080	1.120	1.080	1.090	1.060	2,368,900
2022-02-14	1.130	1.130	1.070	1.110	1.079	1,651,300
2022-02-11	1.130	1.160	1.130	1.130	1.099	1,139,500
2022-02-10	1.120	1.150	1.120	1.130	1.099	976,500
2022-02-09	1.170	1.190	1.110	1.130	1.099	4,089,300
2022-02-08	1.190	1.210	1.160	1.170	1.138	7,796,500
2022-02-07	1.170	1.210	1.160	1.190	1.157	6,465,100
2022-02-04	1.180	1.180	1.150	1.170	1.138	1,882,100

← NewerPage 19 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-05	0.0300 THB
2019-05-02	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.