Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	4.600	4.740	4.600	4.720	3.945	2,438,200
2022-04-29	4.540	4.600	4.520	4.580	3.828	624,000
2022-04-28	4.540	4.560	4.500	4.540	3.794	1,209,800
2022-04-27	4.580	4.580	4.500	4.540	3.794	1,703,300
2022-04-26	4.580	4.600	4.560	4.580	3.828	660,600
2022-04-25	4.580	4.620	4.540	4.580	3.828	1,296,700
2022-04-22	4.580	4.620	4.560	4.600	3.844	766,500
2022-04-21	4.600	4.620	4.580	4.580	3.828	776,000
2022-04-20	4.560	4.600	4.540	4.580	3.828	672,800
2022-04-19	4.540	4.580	4.540	4.560	3.811	779,400
2022-04-18	4.480	4.540	4.480	4.520	3.778	743,000
2022-04-12	4.500	4.520	4.460	4.480	3.744	1,839,600
2022-04-11	4.600	4.620	4.480	4.500	3.761	2,587,900
2022-04-08	4.620	4.640	4.580	4.600	3.844	956,000
2022-04-07	4.680	4.680	4.600	4.600	3.844	922,500
2022-04-05	4.700	4.720	4.620	4.660	3.895	639,800
2022-04-04	4.660	4.720	4.660	4.680	3.911	470,700
2022-04-01	4.640	4.660	4.640	4.660	3.895	318,600
2022-03-31	4.640	4.660	4.620	4.640	3.878	316,200
2022-03-30	4.660	4.660	4.620	4.640	3.878	478,800
2022-03-29	4.640	4.660	4.620	4.660	3.895	506,700
2022-03-28	4.660	4.660	4.620	4.620	3.861	624,200
2022-03-25	4.640	4.640	4.580	4.600	3.844	610,500
2022-03-24	4.660	4.660	4.620	4.620	3.861	750,900
2022-03-23	4.680	4.680	4.620	4.660	3.895	397,400
2022-03-22	4.640	4.660	4.600	4.660	3.895	581,700
2022-03-21	4.680	4.680	4.620	4.620	3.861	517,000
2022-03-18	4.660	4.660	4.600	4.640	3.878	765,600
2022-03-17	4.600	4.640	4.560	4.620	3.861	1,020,400
2022-03-16	4.540	4.600	4.480	4.600	3.844	2,926,100
2022-03-15	4.520	4.580	4.480	4.500	3.761	2,353,700
2022-03-14	4.480	4.580	4.460	4.480	3.744	2,437,400
2022-03-11	4.420	4.520	4.420	4.480	3.744	1,692,600
2022-03-10	4.460	4.540	4.400	4.420	3.694	4,444,300
2022-03-09	4.440	4.520	4.360	4.420	3.694	4,358,700
2022-03-08	4.420	4.520	4.320	4.400	3.677	5,115,500
2022-03-07	4.620	4.620	4.420	4.440	3.711	1,998,700
2022-03-04	4.720	4.760	4.580	4.620	3.861	2,494,700
2022-03-03	4.900	4.900	4.680	4.740	3.961	2,657,400
2022-03-02	4.900	4.900	4.780	4.860	4.062	737,300
2022-03-01	4.840	4.980	4.820	4.900	4.095	1,219,800
2022-02-28	4.780	4.900	4.720	4.800	4.012	1,444,200
2022-02-25	4.680	4.840	4.540	4.780	3.995	2,114,800
2022-02-24	4.880	4.880	4.540	4.580	3.828	1,570,300
2022-02-23	4.760	4.900	4.760	4.820	4.028	784,700
2022-02-22	4.740	4.920	4.720	4.820	4.028	876,000
2022-02-21	5.000	5.050	4.760	4.760	3.978	24,946,100
2022-02-18	4.800	5.000	4.740	4.960	4.145	7,636,100
2022-02-17	4.520	4.820	4.520	4.800	4.012	5,753,500
2022-02-15	4.700	4.760	4.400	4.560	3.811	33,800,600
2022-02-14	4.580	4.680	4.560	4.680	3.911	1,534,500
2022-02-11	4.500	4.600	4.480	4.600	3.844	1,480,500
2022-02-10	4.560	4.600	4.500	4.500	3.761	740,900
2022-02-09	4.560	4.680	4.480	4.540	3.794	11,902,100
2022-02-08	4.580	4.680	4.560	4.560	3.811	7,576,800
2022-02-07	4.560	4.640	4.540	4.580	3.828	2,064,700
2022-02-04	4.600	4.620	4.540	4.560	3.811	1,328,500
2022-02-03	4.400	4.640	4.400	4.600	3.844	3,177,900
2022-02-02	4.340	4.420	4.340	4.400	3.677	1,681,800
2022-02-01	4.220	4.340	4.220	4.320	3.610	362,000

← NewerPage 19 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.