Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	3.500	3.500	3.440	3.480	3.267	77,600
2022-08-02	3.520	3.520	3.480	3.480	3.267	80,900
2022-08-01	3.460	3.520	3.460	3.500	3.285	195,700
2022-07-27	3.420	3.460	3.420	3.440	3.229	100,400
2022-07-26	3.440	3.440	3.420	3.420	3.210	66,900
2022-07-25	3.440	3.440	3.380	3.440	3.229	65,600
2022-07-22	3.420	3.420	3.400	3.400	3.191	32,300
2022-07-21	3.380	3.400	3.380	3.380	3.173	36,200
2022-07-20	3.360	3.440	3.360	3.380	3.173	137,800
2022-07-19	3.380	3.420	3.340	3.340	3.135	143,100
2022-07-18	3.420	3.440	3.360	3.400	3.191	210,900
2022-07-15	3.500	3.500	3.420	3.420	3.210	170,200
2022-07-14	3.480	3.500	3.460	3.500	3.285	29,500
2022-07-12	3.480	3.500	3.460	3.460	3.248	57,100
2022-07-11	3.480	3.500	3.480	3.480	3.267	19,700
2022-07-08	3.440	3.480	3.440	3.460	3.248	68,400
2022-07-07	3.400	3.440	3.380	3.440	3.229	141,200
2022-07-06	3.380	3.400	3.360	3.400	3.191	293,400
2022-07-05	3.480	3.500	3.380	3.380	3.173	561,900
2022-07-04	3.520	3.540	3.480	3.500	3.285	283,500
2022-07-01	3.560	3.580	3.520	3.520	3.304	436,400
2022-06-30	3.600	3.600	3.560	3.580	3.360	22,800
2022-06-29	3.540	3.600	3.540	3.580	3.360	102,900
2022-06-28	3.500	3.580	3.500	3.560	3.342	130,100
2022-06-27	3.540	3.560	3.500	3.500	3.285	261,400
2022-06-24	3.540	3.540	3.500	3.520	3.304	56,300
2022-06-23	3.540	3.560	3.520	3.520	3.304	78,200
2022-06-22	3.540	3.600	3.520	3.540	3.323	132,100
2022-06-21	3.540	3.560	3.520	3.560	3.342	56,800
2022-06-20	3.500	3.540	3.480	3.520	3.304	168,500
2022-06-17	3.540	3.600	3.500	3.500	3.285	442,300
2022-06-16	3.580	3.620	3.540	3.540	3.323	878,400
2022-06-15	3.580	3.600	3.540	3.600	3.379	906,600
2022-06-14	3.620	3.640	3.600	3.600	3.379	194,100
2022-06-13	3.680	3.680	3.600	3.620	3.398	483,000
2022-06-10	3.700	3.720	3.660	3.660	3.436	339,800
2022-06-09	3.700	3.740	3.680	3.700	3.473	117,100
2022-06-08	3.700	3.720	3.660	3.700	3.473	368,500
2022-06-07	3.720	3.740	3.700	3.700	3.473	293,700
2022-06-06	3.720	3.740	3.700	3.740	3.511	190,000
2022-06-02	3.740	3.740	3.700	3.720	3.492	155,900
2022-06-01	3.720	3.740	3.700	3.740	3.511	92,800
2022-05-31	3.740	3.740	3.700	3.720	3.492	333,000
2022-05-30	3.700	3.740	3.700	3.740	3.511	313,900
2022-05-27	3.700	3.740	3.700	3.700	3.473	367,900
2022-05-26	3.740	3.760	3.680	3.700	3.473	404,500
2022-05-25	3.680	3.740	3.660	3.700	3.473	1,254,900
2022-05-24	3.640	3.740	3.620	3.680	3.454	1,980,300
2022-05-23	3.620	3.660	3.620	3.640	3.417	228,800
2022-05-20	3.660	3.660	3.600	3.620	3.398	548,000
2022-05-19	3.640	3.660	3.600	3.620	3.398	472,200
2022-05-18	3.660	3.680	3.600	3.680	3.454	407,700
2022-05-17	3.580	3.660	3.580	3.660	3.436	463,800
2022-05-13	3.660	3.680	3.580	3.580	3.360	704,500
2022-05-12	3.780	3.780	3.660	3.660	3.436	1,472,500
2022-05-11	3.800	3.820	3.760	3.760	3.529	894,100
2022-05-10	3.880	3.960	3.780	3.820	3.586	7,744,200
2022-05-09	4.600	4.700	4.540	4.560	3.811	7,702,700
2022-05-06	4.620	4.680	4.540	4.540	3.794	3,576,400
2022-05-05	4.740	4.860	4.660	4.680	3.911	8,798,900

← NewerPage 18 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.