Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	3.300	3.320	3.300	3.300	3.300	24,500
2023-07-25	3.320	3.320	3.280	3.280	3.280	86,200
2023-07-24	3.320	3.320	3.280	3.300	3.300	33,900
2023-07-21	3.340	3.340	3.300	3.300	3.300	7,600
2023-07-20	3.340	3.340	3.300	3.320	3.320	9,100
2023-07-19	3.300	3.380	3.280	3.360	3.360	116,100
2023-07-18	3.280	3.300	3.280	3.280	3.280	26,500
2023-07-17	3.280	3.300	3.260	3.280	3.280	105,300
2023-07-14	3.260	3.280	3.240	3.240	3.240	724,800
2023-07-13	3.380	3.380	3.220	3.240	3.240	287,000
2023-07-12	3.400	3.400	3.340	3.340	3.340	130,500
2023-07-11	3.420	3.420	3.340	3.380	3.380	84,500
2023-07-10	3.360	3.360	3.340	3.340	3.340	3,039,300
2023-07-07	3.300	3.400	3.300	3.340	3.340	61,300
2023-07-06	3.400	3.400	3.320	3.320	3.320	83,700
2023-07-05	3.320	3.340	3.300	3.320	3.320	212,800
2023-07-04	3.320	3.340	3.320	3.320	3.320	60,900
2023-07-03	3.300	3.360	3.300	3.340	3.340	140,200
2023-06-30	3.340	3.360	3.320	3.360	3.360	33,600
2023-06-29	3.280	3.360	3.260	3.320	3.320	9,600
2023-06-28	3.320	3.340	3.280	3.280	3.280	146,300
2023-06-27	3.320	3.340	3.300	3.300	3.300	70,500
2023-06-26	3.340	3.380	3.300	3.300	3.300	151,600
2023-06-23	3.360	3.380	3.360	3.360	3.360	86,500
2023-06-22	3.380	3.400	3.360	3.380	3.380	255,200
2023-06-21	3.400	3.420	3.380	3.400	3.400	123,200
2023-06-20	3.440	3.500	3.400	3.400	3.400	30,700
2023-06-19	3.420	3.440	3.400	3.400	3.400	107,900
2023-06-16	3.440	3.460	3.440	3.440	3.440	25,700
2023-06-15	3.460	3.580	3.440	3.440	3.440	425,900
2023-06-14	3.420	3.440	3.420	3.440	3.440	23,600
2023-06-13	3.400	3.460	3.380	3.420	3.420	191,000
2023-06-12	3.400	3.460	3.400	3.420	3.420	202,900
2023-06-09	3.420	3.460	3.400	3.400	3.400	188,300
2023-06-08	3.420	3.440	3.400	3.420	3.420	155,100
2023-06-07	3.420	3.440	3.400	3.420	3.420	216,000
2023-06-06	3.480	3.480	3.400	3.420	3.420	393,900
2023-06-02	3.360	3.440	3.360	3.420	3.420	170,000
2023-06-01	3.380	3.420	3.360	3.360	3.360	109,100
2023-05-31	3.320	3.460	3.320	3.380	3.380	237,300
2023-05-30	3.340	3.360	3.320	3.340	3.340	235,200
2023-05-29	3.340	3.360	3.320	3.340	3.340	240,700
2023-05-26	3.320	3.360	3.320	3.320	3.320	171,100
2023-05-25	3.300	3.320	3.260	3.300	3.300	101,700
2023-05-24	3.240	3.280	3.200	3.260	3.260	135,800
2023-05-23	3.220	3.240	3.180	3.240	3.240	86,600
2023-05-22	3.220	3.260	3.220	3.220	3.220	55,000
2023-05-19	3.320	3.360	3.200	3.220	3.220	390,600
2023-05-18	3.240	3.700	3.240	3.320	3.320	2,403,900
2023-05-17	3.200	3.220	3.200	3.200	3.200	124,100
2023-05-16	3.220	3.220	3.200	3.220	3.220	70,900
2023-05-15	3.280	3.280	3.220	3.220	3.220	176,400
2023-05-12	3.300	3.320	3.280	3.300	3.300	50,900
2023-05-11	3.300	3.320	3.280	3.280	3.280	75,900
2023-05-10	3.300	3.320	3.260	3.280	3.280	132,800
2023-05-09	3.320	3.320	3.240	3.280	3.280	103,300
2023-05-08	3.200	3.260	3.200	3.260	3.260	400,400
2023-05-03	3.500	3.500	3.420	3.440	3.229	412,300
2023-05-02	3.460	3.500	3.440	3.440	3.229	166,900
2023-04-28	3.440	3.480	3.440	3.440	3.229	98,900

← NewerPage 14 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-08	0.2000 THB
2022-05-10	0.5000 THB
2021-05-10	0.1500 THB
2021-03-05	0.3500 THB
2020-09-30	0.1500 THB
2020-05-13	0.1000 THB
2019-05-02	0.1500 THB

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