Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	3.520	3.520	3.500	3.500	3.285	5,200
2023-01-26	3.560	3.560	3.480	3.480	3.267	59,200
2023-01-25	3.560	3.560	3.500	3.520	3.304	59,900
2023-01-24	3.520	3.520	3.500	3.500	3.285	52,900
2023-01-23	3.500	3.500	3.480	3.500	3.285	32,200
2023-01-20	3.520	3.540	3.500	3.520	3.304	111,200
2023-01-19	3.520	3.520	3.480	3.520	3.304	77,900
2023-01-18	3.460	3.500	3.460	3.500	3.285	57,000
2023-01-17	3.500	3.500	3.480	3.480	3.267	65,600
2023-01-16	3.500	3.500	3.460	3.460	3.248	110,200
2023-01-13	3.480	3.520	3.480	3.480	3.267	151,900
2023-01-12	3.440	3.480	3.440	3.460	3.248	81,000
2023-01-11	3.480	3.480	3.440	3.440	3.229	127,100
2023-01-10	3.440	3.500	3.440	3.460	3.248	136,100
2023-01-09	3.420	3.480	3.420	3.440	3.229	255,900
2023-01-06	3.440	3.460	3.420	3.420	3.210	164,200
2023-01-05	3.440	3.460	3.440	3.440	3.229	41,600
2023-01-04	3.460	3.480	3.420	3.440	3.229	156,600
2023-01-03	3.420	3.460	3.420	3.440	3.229	63,900
2022-12-30	3.440	3.460	3.420	3.420	3.210	38,500
2022-12-29	3.440	3.440	3.400	3.440	3.229	41,400
2022-12-28	3.400	3.440	3.400	3.440	3.229	24,200
2022-12-27	3.400	3.420	3.380	3.400	3.191	53,700
2022-12-26	3.340	3.400	3.320	3.360	3.154	55,100
2022-12-23	3.300	3.340	3.300	3.320	3.116	43,000
2022-12-22	3.340	3.340	3.280	3.340	3.135	191,400
2022-12-21	3.320	3.360	3.320	3.320	3.116	30,800
2022-12-20	3.320	3.340	3.300	3.300	3.098	90,700
2022-12-19	3.360	3.380	3.300	3.300	3.098	89,400
2022-12-16	3.360	3.380	3.340	3.340	3.135	252,700
2022-12-15	3.380	3.380	3.340	3.340	3.135	215,000
2022-12-14	3.360	3.400	3.360	3.400	3.191	107,600
2022-12-13	3.460	3.460	3.360	3.380	3.173	350,500
2022-12-09	3.480	3.500	3.440	3.460	3.248	1,006,300
2022-12-08	3.480	3.500	3.460	3.480	3.267	49,300
2022-12-07	3.460	3.500	3.440	3.480	3.267	94,800
2022-12-06	3.460	3.500	3.440	3.460	3.248	34,900
2022-12-02	3.460	3.480	3.440	3.460	3.248	46,100
2022-12-01	3.460	3.480	3.460	3.480	3.267	31,800
2022-11-30	3.480	3.480	3.460	3.480	3.267	56,200
2022-11-29	3.460	3.480	3.460	3.480	3.267	9,100
2022-11-28	3.440	3.460	3.440	3.460	3.248	16,700
2022-11-25	3.460	3.480	3.440	3.460	3.248	105,500
2022-11-24	3.460	3.460	3.440	3.460	3.248	51,000
2022-11-23	3.460	3.480	3.460	3.460	3.248	58,400
2022-11-22	3.480	3.480	3.440	3.460	3.248	44,200
2022-11-21	3.520	3.520	3.460	3.460	3.248	77,100
2022-11-18	3.460	3.480	3.440	3.480	3.267	40,000
2022-11-17	3.480	3.480	3.460	3.480	3.267	92,800
2022-11-16	3.480	3.480	3.420	3.440	3.229	118,800
2022-11-15	3.420	3.460	3.400	3.460	3.248	107,500
2022-11-14	3.440	3.440	3.400	3.420	3.210	215,200
2022-11-11	3.500	3.500	3.460	3.480	3.267	147,800
2022-11-10	3.480	3.500	3.460	3.480	3.267	89,200
2022-11-09	3.500	3.500	3.460	3.480	3.267	228,500
2022-11-08	3.480	3.520	3.480	3.500	3.285	22,400
2022-11-07	3.520	3.540	3.460	3.460	3.248	260,100
2022-11-04	3.500	3.520	3.480	3.520	3.304	102,300
2022-11-03	3.520	3.520	3.480	3.500	3.285	86,500
2022-11-02	3.500	3.500	3.480	3.500	3.285	90,100

← NewerPage 16 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.