Finansa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.500 | 3.500 | 3.460 | 3.500 | 3.285 | 117,800 |
| 2022-10-31 | 3.500 | 3.500 | 3.480 | 3.480 | 3.267 | 220,300 |
| 2022-10-28 | 3.480 | 3.500 | 3.460 | 3.480 | 3.267 | 79,500 |
| 2022-10-27 | 3.480 | 3.480 | 3.440 | 3.440 | 3.229 | 52,300 |
| 2022-10-26 | 3.460 | 3.480 | 3.440 | 3.460 | 3.248 | 126,000 |
| 2022-10-25 | 3.440 | 3.480 | 3.440 | 3.440 | 3.229 | 180,800 |
| 2022-10-21 | 3.460 | 3.460 | 3.440 | 3.440 | 3.229 | 78,200 |
| 2022-10-20 | 3.440 | 3.500 | 3.420 | 3.500 | 3.285 | 62,600 |
| 2022-10-19 | 3.480 | 3.480 | 3.440 | 3.440 | 3.229 | 128,100 |
| 2022-10-18 | 3.460 | 3.480 | 3.440 | 3.440 | 3.229 | 114,900 |
| 2022-10-17 | 3.460 | 3.460 | 3.420 | 3.420 | 3.210 | 231,200 |
| 2022-10-12 | 3.460 | 3.460 | 3.420 | 3.440 | 3.229 | 158,400 |
| 2022-10-11 | 3.440 | 3.460 | 3.440 | 3.460 | 3.248 | 33,000 |
| 2022-10-10 | 3.440 | 3.480 | 3.440 | 3.460 | 3.248 | 79,000 |
| 2022-10-07 | 3.480 | 3.480 | 3.440 | 3.440 | 3.229 | 313,900 |
| 2022-10-06 | 3.440 | 3.480 | 3.440 | 3.440 | 3.229 | 31,300 |
| 2022-10-05 | 3.500 | 3.500 | 3.420 | 3.440 | 3.229 | 54,900 |
| 2022-10-04 | 3.480 | 3.480 | 3.420 | 3.420 | 3.210 | 5,600 |
| 2022-10-03 | 3.500 | 3.500 | 3.420 | 3.420 | 3.210 | 135,900 |
| 2022-09-30 | 3.480 | 3.500 | 3.440 | 3.500 | 3.285 | 359,800 |
| 2022-09-29 | 3.500 | 3.500 | 3.460 | 3.480 | 3.267 | 84,700 |
| 2022-09-28 | 3.420 | 3.500 | 3.420 | 3.460 | 3.248 | 32,400 |
| 2022-09-27 | 3.520 | 3.520 | 3.440 | 3.440 | 3.229 | 84,200 |
| 2022-09-26 | 3.500 | 3.520 | 3.460 | 3.480 | 3.267 | 91,100 |
| 2022-09-23 | 3.500 | 3.540 | 3.500 | 3.520 | 3.304 | 127,400 |
| 2022-09-22 | 3.580 | 3.580 | 3.500 | 3.520 | 3.304 | 278,900 |
| 2022-09-21 | 3.560 | 3.600 | 3.560 | 3.580 | 3.360 | 83,700 |
| 2022-09-20 | 3.580 | 3.600 | 3.560 | 3.560 | 3.342 | 48,400 |
| 2022-09-19 | 3.600 | 3.600 | 3.580 | 3.580 | 3.360 | 24,800 |
| 2022-09-16 | 3.620 | 3.620 | 3.580 | 3.580 | 3.360 | 17,200 |
| 2022-09-15 | 3.580 | 3.620 | 3.580 | 3.600 | 3.379 | 171,700 |
| 2022-09-14 | 3.620 | 3.620 | 3.560 | 3.620 | 3.398 | 178,000 |
| 2022-09-13 | 3.620 | 3.660 | 3.600 | 3.640 | 3.417 | 245,000 |
| 2022-09-12 | 3.660 | 3.680 | 3.640 | 3.640 | 3.417 | 65,200 |
| 2022-09-09 | 3.640 | 3.700 | 3.640 | 3.660 | 3.436 | 48,700 |
| 2022-09-08 | 3.640 | 3.660 | 3.620 | 3.640 | 3.417 | 154,900 |
| 2022-09-07 | 3.640 | 3.660 | 3.620 | 3.660 | 3.436 | 259,200 |
| 2022-09-06 | 3.640 | 3.640 | 3.620 | 3.620 | 3.398 | 88,000 |
| 2022-09-05 | 3.620 | 3.620 | 3.600 | 3.620 | 3.398 | 29,300 |
| 2022-09-02 | 3.600 | 3.640 | 3.580 | 3.620 | 3.398 | 53,500 |
| 2022-09-01 | 3.620 | 3.640 | 3.600 | 3.600 | 3.379 | 94,900 |
| 2022-08-31 | 3.600 | 3.640 | 3.580 | 3.620 | 3.398 | 151,700 |
| 2022-08-30 | 3.600 | 3.620 | 3.560 | 3.580 | 3.360 | 86,400 |
| 2022-08-29 | 3.580 | 3.620 | 3.540 | 3.560 | 3.342 | 127,200 |
| 2022-08-26 | 3.640 | 3.640 | 3.600 | 3.620 | 3.398 | 18,500 |
| 2022-08-25 | 3.580 | 3.620 | 3.580 | 3.620 | 3.398 | 65,800 |
| 2022-08-24 | 3.620 | 3.620 | 3.580 | 3.600 | 3.379 | 166,800 |
| 2022-08-23 | 3.660 | 3.660 | 3.600 | 3.620 | 3.398 | 80,900 |
| 2022-08-22 | 3.680 | 3.700 | 3.620 | 3.620 | 3.398 | 152,700 |
| 2022-08-19 | 3.660 | 3.680 | 3.620 | 3.660 | 3.436 | 179,600 |
| 2022-08-18 | 3.680 | 3.680 | 3.600 | 3.640 | 3.417 | 120,100 |
| 2022-08-17 | 3.660 | 3.660 | 3.640 | 3.660 | 3.436 | 206,800 |
| 2022-08-16 | 3.620 | 3.720 | 3.620 | 3.640 | 3.417 | 932,400 |
| 2022-08-15 | 3.600 | 3.640 | 3.600 | 3.600 | 3.379 | 338,800 |
| 2022-08-11 | 3.560 | 3.580 | 3.540 | 3.560 | 3.342 | 156,400 |
| 2022-08-10 | 3.580 | 3.580 | 3.560 | 3.560 | 3.342 | 207,500 |
| 2022-08-09 | 3.500 | 3.620 | 3.500 | 3.560 | 3.342 | 373,800 |
| 2022-08-08 | 3.460 | 3.540 | 3.460 | 3.520 | 3.304 | 214,900 |
| 2022-08-05 | 3.480 | 3.500 | 3.480 | 3.500 | 3.285 | 35,100 |
| 2022-08-04 | 3.460 | 3.500 | 3.460 | 3.500 | 3.285 | 81,000 |
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.