Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.460	3.460	3.420	3.440	3.229	189,800
2023-04-26	3.480	3.480	3.420	3.440	3.229	105,600
2023-04-25	3.460	3.500	3.440	3.440	3.229	138,700
2023-04-24	3.460	3.500	3.460	3.460	3.248	30,100
2023-04-21	3.460	3.480	3.460	3.460	3.248	85,500
2023-04-20	3.500	3.540	3.460	3.460	3.248	56,400
2023-04-19	3.520	3.540	3.500	3.500	3.285	68,800
2023-04-18	3.540	3.540	3.500	3.540	3.323	67,000
2023-04-17	3.560	3.560	3.520	3.520	3.304	20,500
2023-04-12	3.520	3.540	3.520	3.520	3.304	55,800
2023-04-11	3.520	3.540	3.500	3.520	3.304	294,400
2023-04-10	3.540	3.540	3.480	3.500	3.285	32,900
2023-04-07	3.520	3.520	3.480	3.520	3.304	49,300
2023-04-05	3.560	3.600	3.500	3.520	3.304	127,800
2023-04-04	3.560	3.600	3.560	3.560	3.342	15,100
2023-04-03	3.580	3.580	3.560	3.560	3.342	45,600
2023-03-31	3.540	3.600	3.540	3.580	3.360	24,700
2023-03-30	3.600	3.680	3.560	3.580	3.360	231,500
2023-03-29	3.560	3.580	3.540	3.580	3.360	72,500
2023-03-28	3.540	3.580	3.520	3.560	3.342	64,500
2023-03-27	3.540	3.600	3.520	3.520	3.304	55,100
2023-03-24	3.500	3.560	3.500	3.540	3.323	47,500
2023-03-23	3.480	3.580	3.480	3.560	3.342	69,400
2023-03-22	3.540	3.540	3.480	3.480	3.267	126,300
2023-03-21	3.520	3.520	3.440	3.520	3.304	86,900
2023-03-20	3.520	3.520	3.460	3.460	3.248	219,700
2023-03-17	3.500	3.540	3.460	3.520	3.304	127,900
2023-03-16	3.460	3.480	3.420	3.460	3.248	205,700
2023-03-15	3.400	3.500	3.400	3.460	3.248	189,000
2023-03-14	3.620	3.620	3.380	3.380	3.173	1,200,100
2023-03-13	3.680	3.700	3.620	3.620	3.398	232,000
2023-03-10	3.740	3.740	3.660	3.660	3.436	211,200
2023-03-09	3.720	3.760	3.680	3.680	3.454	163,600
2023-03-08	3.720	3.740	3.700	3.740	3.511	138,800
2023-03-07	3.660	3.720	3.660	3.720	3.492	256,700
2023-03-03	3.800	3.920	3.660	3.660	3.436	2,343,000
2023-03-02	3.740	3.740	3.620	3.660	3.436	201,400
2023-03-01	3.740	3.740	3.680	3.680	3.454	207,600
2023-02-28	3.700	3.740	3.700	3.700	3.473	418,000
2023-02-27	3.680	3.720	3.660	3.700	3.473	315,500
2023-02-24	3.700	3.720	3.680	3.680	3.454	176,700
2023-02-23	3.760	3.840	3.680	3.680	3.454	1,113,800
2023-02-22	3.660	3.800	3.620	3.680	3.454	549,400
2023-02-21	3.540	3.680	3.540	3.660	3.436	264,600
2023-02-20	3.600	3.600	3.560	3.580	3.360	54,800
2023-02-17	3.580	3.640	3.560	3.580	3.360	208,500
2023-02-16	3.580	3.640	3.580	3.620	3.398	212,500
2023-02-15	3.720	3.720	3.580	3.580	3.360	371,400
2023-02-14	3.740	3.840	3.660	3.660	3.436	845,700
2023-02-13	3.780	3.780	3.740	3.740	3.511	163,800
2023-02-10	3.780	3.840	3.740	3.780	3.548	488,000
2023-02-09	3.760	3.800	3.740	3.780	3.548	305,300
2023-02-08	3.820	3.900	3.720	3.740	3.511	946,300
2023-02-07	3.820	3.860	3.800	3.800	3.567	1,623,100
2023-02-06	3.760	4.100	3.760	3.800	3.567	10,254,300
2023-02-03	3.860	3.860	3.720	3.740	3.511	2,233,900
2023-02-02	4.020	4.080	3.800	3.800	3.567	8,693,300
2023-02-01	3.560	4.400	3.560	4.120	3.867	37,389,800
2023-01-31	3.520	3.520	3.500	3.520	3.304	87,300
2023-01-30	3.500	3.540	3.500	3.520	3.304	91,800

← NewerPage 15 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.