Finansa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	4.160	4.280	4.160	4.220	3.527	307,800
2022-01-28	4.160	4.240	4.160	4.160	3.477	486,900
2022-01-27	4.180	4.200	4.100	4.160	3.477	545,300
2022-01-26	4.260	4.300	4.160	4.180	3.493	1,292,800
2022-01-25	4.260	4.260	4.100	4.240	3.544	1,373,500
2022-01-24	4.380	4.380	4.260	4.260	3.560	910,500
2022-01-21	4.360	4.360	4.240	4.320	3.610	1,426,200
2022-01-20	4.420	4.440	4.340	4.360	3.644	1,021,400
2022-01-19	4.420	4.520	4.360	4.400	3.677	859,700
2022-01-18	4.440	4.560	4.340	4.400	3.677	1,574,700
2022-01-17	4.800	4.860	4.300	4.420	3.694	6,547,400
2022-01-14	4.400	5.150	4.380	4.760	3.978	17,110,500
2022-01-13	4.380	4.460	4.340	4.340	3.627	2,417,300
2022-01-12	4.340	4.460	4.300	4.360	3.644	3,453,700
2022-01-11	4.500	4.500	4.260	4.360	3.644	3,382,900
2022-01-10	4.100	4.560	4.060	4.460	3.727	12,214,900
2022-01-07	4.120	4.120	4.040	4.040	3.376	437,100
2022-01-06	4.140	4.180	4.060	4.100	3.427	355,900
2022-01-05	4.040	4.140	4.000	4.140	3.460	1,233,700
2022-01-04	4.020	4.040	3.980	4.020	3.360	199,200
2021-12-30	4.000	4.040	3.960	4.000	3.343	137,200
2021-12-29	3.960	4.020	3.960	4.000	3.343	222,700
2021-12-28	4.040	4.040	3.960	3.960	3.310	283,300
2021-12-27	3.980	4.080	3.980	4.020	3.360	232,700
2021-12-24	4.020	4.040	3.980	4.000	3.343	345,500
2021-12-23	4.040	4.040	4.000	4.000	3.343	194,300
2021-12-22	4.060	4.060	4.000	4.040	3.376	160,100
2021-12-21	4.020	4.040	3.980	4.020	3.360	417,600
2021-12-20	4.080	4.080	4.000	4.000	3.343	461,700
2021-12-17	4.020	4.040	4.000	4.020	3.360	461,900
2021-12-16	4.100	4.120	4.000	4.020	3.360	636,100
2021-12-15	4.120	4.120	4.060	4.100	3.427	146,200
2021-12-14	4.060	4.140	4.060	4.100	3.427	381,100
2021-12-13	4.260	4.280	4.060	4.100	3.427	2,543,300
2021-12-09	4.180	4.200	4.120	4.140	3.460	1,015,400
2021-12-08	4.160	4.220	4.120	4.120	3.443	1,550,400
2021-12-07	4.120	4.180	4.060	4.100	3.427	2,717,800
2021-12-03	3.860	4.360	3.820	4.120	3.443	18,780,000
2021-12-02	3.780	3.840	3.780	3.840	3.209	470,900
2021-12-01	3.800	3.840	3.760	3.780	3.159	960,600
2021-11-30	3.780	3.880	3.740	3.740	3.126	424,900
2021-11-29	3.800	3.840	3.760	3.760	3.142	351,500
2021-11-26	3.900	3.900	3.820	3.860	3.226	269,300
2021-11-25	3.920	3.940	3.880	3.900	3.259	116,200
2021-11-24	3.880	3.960	3.880	3.900	3.259	274,300
2021-11-23	3.860	3.920	3.860	3.880	3.243	143,400
2021-11-22	3.920	3.920	3.860	3.880	3.243	356,500
2021-11-19	3.960	3.960	3.900	3.920	3.276	283,400
2021-11-18	3.840	3.960	3.840	3.900	3.259	1,115,400
2021-11-17	3.780	3.900	3.740	3.840	3.209	662,000
2021-11-16	3.800	3.800	3.760	3.760	3.142	220,700
2021-11-15	3.800	3.800	3.740	3.780	3.159	523,200
2021-11-12	3.840	3.880	3.840	3.840	3.209	79,300
2021-11-11	3.840	3.840	3.740	3.820	3.193	658,500
2021-11-10	3.860	3.900	3.740	3.840	3.209	1,983,800
2021-11-09	3.860	3.900	3.840	3.860	3.226	138,900
2021-11-08	3.960	3.980	3.780	3.860	3.226	1,140,300
2021-11-05	3.960	3.980	3.940	3.960	3.310	175,100
2021-11-04	3.940	3.980	3.920	3.960	3.310	303,700
2021-11-03	3.960	3.960	3.920	3.940	3.293	339,700

← NewerPage 20 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.