Thiensurat Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 4.020 | 4.040 | 3.860 | 3.860 | 3.496 | 4,034,607 |
| 2022-11-08 | 4.060 | 4.080 | 4.000 | 4.040 | 3.659 | 2,795,162 |
| 2022-11-07 | 4.180 | 4.260 | 4.020 | 4.040 | 3.659 | 25,405,049 |
| 2022-11-04 | 3.760 | 3.920 | 3.760 | 3.800 | 3.442 | 4,401,485 |
| 2022-11-03 | 3.640 | 3.840 | 3.640 | 3.780 | 3.424 | 6,858,317 |
| 2022-11-02 | 3.860 | 3.860 | 3.620 | 3.620 | 3.279 | 2,620,825 |
| 2022-11-01 | 3.860 | 3.920 | 3.780 | 3.820 | 3.460 | 2,930,840 |
| 2022-10-31 | 3.800 | 3.900 | 3.800 | 3.860 | 3.496 | 936,672 |
| 2022-10-28 | 3.860 | 3.920 | 3.720 | 3.800 | 3.442 | 2,841,769 |
| 2022-10-27 | 3.800 | 3.880 | 3.780 | 3.820 | 3.460 | 1,486,760 |
| 2022-10-26 | 3.780 | 3.880 | 3.760 | 3.780 | 3.424 | 1,092,081 |
| 2022-10-25 | 3.880 | 3.900 | 3.720 | 3.740 | 3.387 | 2,540,789 |
| 2022-10-21 | 4.100 | 4.160 | 3.800 | 3.860 | 3.496 | 8,813,413 |
| 2022-10-20 | 3.980 | 4.200 | 3.900 | 4.080 | 3.695 | 13,522,630 |
| 2022-10-19 | 3.800 | 4.000 | 3.720 | 4.000 | 3.623 | 8,062,017 |
| 2022-10-18 | 3.480 | 4.020 | 3.440 | 3.780 | 3.424 | 14,629,142 |
| 2022-10-17 | 3.420 | 3.460 | 3.240 | 3.420 | 3.098 | 3,254,570 |
| 2022-10-12 | 3.500 | 3.600 | 3.420 | 3.420 | 3.098 | 8,161,918 |
| 2022-10-11 | 4.020 | 4.040 | 3.940 | 4.020 | 3.641 | 5,100,810 |
| 2022-10-10 | 4.080 | 4.140 | 4.020 | 4.020 | 3.641 | 5,786,881 |
| 2022-10-07 | 4.140 | 4.140 | 4.000 | 4.040 | 3.659 | 4,737,106 |
| 2022-10-06 | 4.060 | 4.180 | 4.060 | 4.120 | 3.732 | 3,721,089 |
| 2022-10-05 | 4.200 | 4.220 | 4.000 | 4.020 | 3.641 | 6,190,182 |
| 2022-10-04 | 4.140 | 4.220 | 4.100 | 4.160 | 3.768 | 3,625,714 |
| 2022-10-03 | 4.300 | 4.320 | 4.060 | 4.060 | 3.677 | 7,181,089 |
| 2022-09-30 | 4.260 | 4.360 | 4.200 | 4.280 | 3.876 | 6,193,654 |
| 2022-09-29 | 4.340 | 4.440 | 4.200 | 4.240 | 3.840 | 10,001,568 |
| 2022-09-28 | 4.500 | 4.520 | 4.180 | 4.240 | 3.840 | 17,390,130 |
| 2022-09-27 | 4.840 | 4.880 | 4.480 | 4.560 | 4.130 | 12,205,248 |
| 2022-09-26 | 4.840 | 4.940 | 4.780 | 4.800 | 4.347 | 6,164,448 |
| 2022-09-23 | 4.960 | 4.960 | 4.840 | 4.880 | 4.420 | 6,628,124 |
| 2022-09-22 | 5.000 | 5.100 | 4.920 | 4.940 | 4.474 | 12,871,298 |
| 2022-09-21 | 5.200 | 5.400 | 4.920 | 4.980 | 4.510 | 17,200,754 |
| 2022-09-20 | 5.450 | 5.600 | 5.150 | 5.250 | 4.755 | 14,758,678 |
| 2022-09-19 | 5.550 | 5.800 | 5.400 | 5.400 | 4.891 | 12,877,601 |
| 2022-09-16 | 5.150 | 5.700 | 5.150 | 5.500 | 4.981 | 19,253,596 |
| 2022-09-15 | 5.400 | 5.400 | 5.150 | 5.150 | 4.664 | 8,041,885 |
| 2022-09-14 | 5.050 | 5.450 | 5.050 | 5.400 | 4.891 | 17,157,590 |
| 2022-09-13 | 5.150 | 5.200 | 5.000 | 5.050 | 4.574 | 4,298,684 |
| 2022-09-12 | 5.000 | 5.250 | 5.000 | 5.150 | 4.664 | 10,882,451 |
| 2022-09-09 | 5.300 | 5.350 | 4.980 | 4.980 | 4.510 | 19,908,789 |
| 2022-09-08 | 4.540 | 5.250 | 4.160 | 5.100 | 4.619 | 106,916,972 |
| 2022-09-07 | 5.400 | 5.700 | 4.880 | 4.940 | 4.474 | 43,740,038 |
| 2022-09-06 | 5.700 | 5.700 | 5.250 | 5.450 | 4.936 | 14,207,050 |
| 2022-09-05 | 5.650 | 5.800 | 5.500 | 5.700 | 5.163 | 7,726,717 |
| 2022-09-02 | 5.950 | 5.950 | 5.600 | 5.600 | 5.072 | 9,687,121 |
| 2022-09-01 | 6.950 | 6.950 | 5.500 | 5.850 | 5.298 | 41,482,387 |
| 2022-08-31 | 6.950 | 7.400 | 6.800 | 6.850 | 6.204 | 25,271,773 |
| 2022-08-30 | 6.200 | 7.200 | 6.000 | 6.950 | 6.295 | 52,251,761 |
| 2022-08-29 | 5.400 | 6.200 | 5.350 | 6.050 | 5.480 | 19,303,712 |
| 2022-08-26 | 5.700 | 5.800 | 5.600 | 5.650 | 5.117 | 3,102,883 |
| 2022-08-25 | 5.400 | 5.850 | 5.400 | 5.700 | 5.163 | 10,744,695 |
| 2022-08-24 | 5.650 | 5.650 | 5.300 | 5.350 | 4.846 | 7,339,431 |
| 2022-08-23 | 5.400 | 5.650 | 5.400 | 5.600 | 5.072 | 6,022,614 |
| 2022-08-22 | 5.200 | 5.550 | 5.200 | 5.500 | 4.981 | 7,812,921 |
| 2022-08-19 | 5.350 | 5.400 | 5.200 | 5.200 | 4.710 | 2,315,104 |
| 2022-08-18 | 5.050 | 5.350 | 5.050 | 5.200 | 4.710 | 5,732,499 |
| 2022-08-17 | 5.650 | 5.650 | 5.000 | 5.050 | 4.574 | 25,568,949 |
| 2022-08-16 | 5.600 | 6.100 | 5.350 | 5.600 | 5.072 | 16,310,239 |
| 2022-08-15 | 5.300 | 5.750 | 5.300 | 5.700 | 5.163 | 5,685,977 |
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.