TV Thunder Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.190	1.200	1.150	1.170	1.138	5,351,700
2022-02-02	1.200	1.210	1.150	1.190	1.157	9,560,100
2022-02-01	1.070	1.200	1.070	1.190	1.157	10,410,100
2022-01-31	1.120	1.130	1.010	1.080	1.050	16,987,301
2022-01-28	1.130	1.200	1.130	1.130	1.099	21,617,100
2022-01-27	1.190	1.200	1.110	1.110	1.079	29,830,400
2022-01-26	1.580	1.630	1.230	1.230	1.196	192,623,109
2022-01-25	1.280	1.410	1.270	1.400	1.361	167,614,297
2022-01-24	1.270	1.320	1.270	1.280	1.244	13,961,200
2022-01-21	1.250	1.290	1.250	1.260	1.225	16,280,700
2022-01-20	1.390	1.440	1.240	1.250	1.215	65,467,398
2022-01-19	1.270	1.390	1.270	1.370	1.332	83,945,602
2022-01-18	1.270	1.290	1.230	1.270	1.235	7,495,200
2022-01-17	1.260	1.350	1.240	1.260	1.225	25,769,100
2022-01-14	1.230	1.380	1.210	1.260	1.225	68,957,203
2022-01-13	1.200	1.230	1.200	1.220	1.186	6,278,000
2022-01-12	1.230	1.320	1.180	1.200	1.167	48,220,398
2022-01-11	1.260	1.280	1.210	1.210	1.176	21,993,500
2022-01-10	1.150	1.290	1.130	1.260	1.225	50,212,500
2022-01-07	1.090	1.200	1.080	1.150	1.118	52,787,898
2022-01-06	1.050	1.090	1.040	1.060	1.031	4,189,600
2022-01-05	1.050	1.080	1.040	1.040	1.011	2,128,200
2022-01-04	1.040	1.060	1.040	1.050	1.021	497,300
2021-12-30	1.090	1.110	1.040	1.040	1.011	7,078,300
2021-12-29	1.030	1.080	1.030	1.080	1.050	5,724,200
2021-12-28	1.050	1.060	1.030	1.030	1.001	1,787,800
2021-12-27	1.040	1.060	1.030	1.050	1.021	1,169,300
2021-12-24	1.050	1.050	1.040	1.040	1.011	632,000
2021-12-23	1.060	1.090	1.040	1.050	1.021	2,106,600
2021-12-22	1.100	1.110	1.040	1.050	1.021	6,670,300
2021-12-21	1.030	1.050	1.030	1.040	1.011	974,400
2021-12-20	1.040	1.060	1.030	1.030	1.001	2,156,700
2021-12-17	1.080	1.080	1.030	1.050	1.021	2,771,500
2021-12-16	1.100	1.130	1.060	1.070	1.040	11,386,200
2021-12-15	0.980	1.110	0.980	1.080	1.050	21,959,301
2021-12-14	1.000	1.000	0.970	0.980	0.953	1,124,600
2021-12-13	0.990	1.000	0.990	0.990	0.963	381,400
2021-12-09	0.990	1.020	0.990	0.990	0.963	1,655,300
2021-12-08	0.990	0.990	0.980	0.990	0.963	699,600
2021-12-07	0.990	1.010	0.980	0.980	0.953	812,800
2021-12-03	0.990	1.020	0.990	0.990	0.963	482,500
2021-12-02	1.010	1.010	0.990	0.990	0.963	128,200
2021-12-01	0.980	1.010	0.980	1.000	0.972	474,500
2021-11-30	1.010	1.030	0.990	0.990	0.963	2,024,000
2021-11-29	1.000	1.030	0.980	1.010	0.982	2,857,000
2021-11-26	1.040	1.040	1.000	1.010	0.982	1,726,800
2021-11-25	1.030	1.050	1.010	1.040	1.011	2,466,800
2021-11-24	1.030	1.030	1.010	1.020	0.992	2,160,100
2021-11-23	1.030	1.070	1.020	1.020	0.992	7,139,200
2021-11-22	1.040	1.070	0.990	1.030	1.001	11,721,600
2021-11-19	1.040	1.060	1.020	1.030	1.001	2,591,400
2021-11-18	1.040	1.060	1.040	1.040	1.011	1,317,300
2021-11-17	1.050	1.100	0.990	1.040	1.011	14,210,600
2021-11-16	1.040	1.060	1.040	1.040	1.011	9,147,900
2021-11-15	1.050	1.050	1.010	1.040	1.011	6,587,800
2021-11-12	1.090	1.090	1.050	1.050	1.021	1,061,400
2021-11-11	1.070	1.110	1.060	1.080	1.050	2,183,400
2021-11-10	1.080	1.100	1.070	1.070	1.040	997,700
2021-11-09	1.120	1.120	1.070	1.070	1.040	3,574,500
2021-11-08	1.050	1.130	1.050	1.130	1.099	6,307,500

← NewerPage 20 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.