Thiensurat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	1.770	1.780	1.680	1.690	1.690	3,444,059
2023-08-04	1.770	1.800	1.770	1.780	1.780	402,337
2023-08-03	1.860	1.860	1.770	1.780	1.780	2,582,004
2023-08-02	1.860	1.860	1.840	1.860	1.860	705,553
2023-07-31	1.870	1.890	1.840	1.870	1.870	656,721
2023-07-27	1.810	1.890	1.810	1.870	1.870	815,260
2023-07-26	1.840	1.850	1.790	1.820	1.820	1,402,650
2023-07-25	1.880	1.900	1.800	1.800	1.800	2,518,712
2023-07-24	1.960	1.960	1.870	1.870	1.870	1,757,949
2023-07-21	1.960	1.990	1.930	1.950	1.950	326,891
2023-07-20	2.060	2.060	1.940	1.950	1.950	991,343
2023-07-19	2.020	2.060	1.990	2.000	2.000	889,568
2023-07-18	2.060	2.060	1.920	1.990	1.990	3,930,465
2023-07-17	2.040	2.060	2.000	2.040	2.040	1,016,916
2023-07-14	2.040	2.080	2.040	2.040	2.040	421,411
2023-07-13	2.040	2.040	1.980	2.040	2.040	302,490
2023-07-12	2.040	2.080	1.970	2.000	2.000	1,094,126
2023-07-11	2.060	2.120	2.020	2.020	2.020	1,093,311
2023-07-10	2.140	2.140	2.040	2.040	2.040	785,210
2023-07-07	2.080	2.140	2.040	2.140	2.140	853,200
2023-07-06	2.140	2.160	2.040	2.060	2.060	1,306,488
2023-07-05	2.180	2.200	2.120	2.140	2.140	1,115,714
2023-07-04	2.200	2.220	2.180	2.180	2.180	1,078,793
2023-07-03	2.120	2.240	2.120	2.180	2.180	2,132,591
2023-06-30	2.040	2.120	2.020	2.100	2.100	2,128,300
2023-06-29	1.870	2.040	1.860	2.020	2.020	3,153,800
2023-06-28	2.000	2.020	1.870	1.870	1.870	3,780,600
2023-06-27	2.000	2.080	2.000	2.020	2.020	881,400
2023-06-26	2.060	2.100	1.970	1.990	1.990	3,249,500
2023-06-23	2.100	2.140	2.020	2.100	2.100	1,935,600
2023-06-22	2.180	2.200	2.080	2.100	2.100	3,554,400
2023-06-21	2.160	2.280	2.140	2.180	2.180	3,090,600
2023-06-20	2.320	2.320	2.160	2.220	2.220	4,842,300
2023-06-19	2.500	2.560	2.300	2.320	2.320	3,778,000
2023-06-16	2.580	2.620	2.520	2.520	2.520	679,200
2023-06-15	2.640	2.660	2.560	2.580	2.580	1,155,600
2023-06-14	2.620	2.680	2.620	2.640	2.640	1,710,800
2023-06-13	2.580	2.620	2.560	2.620	2.620	749,400
2023-06-12	2.580	2.640	2.540	2.560	2.560	1,746,400
2023-06-09	2.600	2.620	2.580	2.600	2.600	520,500
2023-06-08	2.580	2.640	2.560	2.600	2.600	1,004,800
2023-06-07	2.480	2.600	2.480	2.560	2.560	3,948,000
2023-06-06	2.660	2.700	2.420	2.420	2.420	5,041,100
2023-06-02	2.760	2.780	2.620	2.660	2.660	3,666,400
2023-06-01	2.840	2.860	2.760	2.780	2.780	616,600
2023-05-31	2.800	2.880	2.780	2.840	2.840	918,100
2023-05-30	2.860	2.860	2.760	2.800	2.800	1,223,300
2023-05-29	2.900	2.900	2.800	2.840	2.840	1,030,700
2023-05-26	2.920	2.940	2.860	2.860	2.860	1,019,900
2023-05-25	3.060	3.080	2.840	2.880	2.880	6,657,800
2023-05-24	3.140	3.140	3.040	3.080	3.080	1,346,500
2023-05-23	3.140	3.180	3.080	3.140	3.140	1,449,300
2023-05-22	3.100	3.140	2.980	3.080	3.080	1,572,300
2023-05-19	3.240	3.240	3.120	3.180	3.180	727,000
2023-05-18	3.300	3.300	3.180	3.180	3.180	1,142,300
2023-05-17	3.300	3.360	3.180	3.220	3.220	958,100
2023-05-16	3.280	3.380	3.260	3.380	3.380	705,900
2023-05-15	3.340	3.400	3.240	3.240	3.240	2,363,200
2023-05-12	3.540	3.560	3.400	3.480	3.480	1,867,100
2023-05-11	3.560	3.580	3.520	3.540	3.540	1,241,500

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-03	0.0122 THB
2021-08-27	0.0400 THB
2021-04-29	0.0800 THB
2020-08-27	0.0850 THB
2020-04-30	0.0800 THB
2019-08-27	0.0600 THB
2019-05-03	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.