Thiensurat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.340	4.440	4.320	4.380	3.967	7,538,552
2023-02-03	4.360	4.420	4.280	4.340	3.931	4,177,912
2023-02-02	4.300	4.380	4.280	4.380	3.967	3,059,322
2023-02-01	4.340	4.360	4.280	4.300	3.895	3,538,239
2023-01-31	4.200	4.340	4.200	4.300	3.895	5,667,907
2023-01-30	4.200	4.240	4.140	4.200	3.804	2,699,103
2023-01-27	4.200	4.240	4.160	4.200	3.804	2,213,060
2023-01-26	4.180	4.220	3.960	4.180	3.786	19,543,580
2023-01-25	4.460	4.480	4.200	4.200	3.804	11,749,045
2023-01-24	4.520	4.560	4.440	4.460	4.040	10,161,728
2023-01-23	4.440	4.560	4.420	4.500	4.076	11,579,590
2023-01-20	4.440	4.560	4.420	4.440	4.021	11,486,937
2023-01-19	4.380	4.500	4.340	4.440	4.021	10,905,880
2023-01-18	4.180	4.500	4.180	4.420	4.003	22,682,968
2023-01-17	4.200	4.200	4.140	4.200	3.804	2,780,819
2023-01-16	4.180	4.320	4.120	4.180	3.786	14,004,573
2023-01-13	4.240	4.260	4.100	4.180	3.786	5,819,668
2023-01-12	4.140	4.300	4.100	4.240	3.840	15,147,231
2023-01-11	4.200	4.240	4.080	4.080	3.695	6,833,776
2023-01-10	4.060	4.160	4.060	4.140	3.750	6,368,341
2023-01-09	4.200	4.200	3.980	4.080	3.695	9,697,679
2023-01-06	4.000	4.180	4.000	4.140	3.750	5,121,713
2023-01-05	4.140	4.180	4.000	4.000	3.623	5,578,563
2023-01-04	4.120	4.220	4.060	4.140	3.750	9,311,599
2023-01-03	3.980	4.160	3.940	4.140	3.750	20,671,530
2022-12-30	3.740	3.940	3.720	3.860	3.496	5,827,878
2022-12-29	3.640	3.760	3.620	3.720	3.369	3,477,823
2022-12-28	3.560	3.680	3.560	3.620	3.279	3,130,318
2022-12-27	3.440	3.660	3.400	3.600	3.261	7,756,311
2022-12-26	3.320	3.440	3.320	3.380	3.061	1,965,342
2022-12-23	3.260	3.340	3.260	3.320	3.007	1,130,855
2022-12-22	3.280	3.380	3.280	3.300	2.989	3,625,848
2022-12-21	3.120	3.300	3.120	3.220	2.916	2,525,391
2022-12-20	3.260	3.260	3.100	3.100	2.808	1,715,506
2022-12-19	3.080	3.260	3.080	3.240	2.935	3,110,163
2022-12-16	3.020	3.100	3.020	3.080	2.790	691,570
2022-12-15	3.100	3.100	3.020	3.080	2.790	1,095,754
2022-12-14	3.380	3.400	3.000	3.100	2.808	13,223,188
2022-12-13	3.440	3.440	3.320	3.340	3.025	1,011,045
2022-12-09	3.380	3.500	3.380	3.420	3.098	1,182,611
2022-12-08	3.400	3.480	3.360	3.360	3.043	895,312
2022-12-07	3.420	3.440	3.360	3.360	3.043	558,083
2022-12-06	3.380	3.520	3.380	3.400	3.079	876,494
2022-12-02	3.420	3.480	3.380	3.420	3.098	1,124,106
2022-12-01	3.420	3.520	3.380	3.420	3.098	1,483,143
2022-11-30	3.480	3.500	3.400	3.420	3.098	913,761
2022-11-29	3.360	3.460	3.340	3.440	3.116	3,523,322
2022-11-28	3.560	3.660	3.300	3.320	3.007	7,402,910
2022-11-25	3.560	3.580	3.480	3.520	3.188	3,469,556
2022-11-24	4.060	4.060	3.480	3.500	3.170	19,979,419
2022-11-23	3.960	4.040	3.960	4.040	3.659	384,785
2022-11-22	4.200	4.260	3.960	3.960	3.587	3,479,681
2022-11-21	3.980	4.200	3.920	4.200	3.804	4,009,472
2022-11-18	4.020	4.080	3.980	4.000	3.623	1,172,301
2022-11-17	4.140	4.180	3.980	4.020	3.641	1,961,338
2022-11-16	4.180	4.340	4.120	4.120	3.732	4,482,324
2022-11-15	4.060	4.320	3.960	4.240	3.840	17,733,506
2022-11-14	3.720	4.080	3.600	4.080	3.695	24,200,714
2022-11-11	3.800	3.860	3.680	3.740	3.387	1,603,013
2022-11-10	3.860	3.880	3.740	3.740	3.387	3,000,945

← NewerPage 16 of 21 · 1,213 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.