Thiensurat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	5.400	5.650	5.200	5.300	4.800	6,023,558
2022-08-10	5.650	5.850	5.400	5.550	5.027	8,690,785
2022-08-09	5.450	5.850	4.780	5.800	5.253	39,023,908
2022-08-08	5.250	5.600	5.150	5.550	5.027	10,480,597
2022-08-05	5.300	5.550	5.150	5.250	4.755	8,271,548
2022-08-04	5.450	5.650	5.200	5.400	4.891	15,099,095
2022-08-03	4.980	5.600	4.900	5.550	5.027	26,196,202
2022-08-02	4.780	5.050	4.720	5.000	4.529	15,873,660
2022-08-01	4.440	4.820	4.400	4.760	4.311	9,093,263
2022-07-27	4.500	4.500	4.400	4.440	4.021	657,251
2022-07-26	4.500	4.500	4.400	4.460	4.040	371,691
2022-07-25	4.380	4.540	4.280	4.480	4.058	2,613,832
2022-07-22	4.320	4.380	4.280	4.380	3.967	656,920
2022-07-21	4.320	4.380	4.300	4.340	3.931	446,380
2022-07-20	4.240	4.380	4.240	4.320	3.913	836,220
2022-07-19	4.320	4.380	4.240	4.240	3.840	1,067,992
2022-07-18	4.340	4.380	4.320	4.360	3.949	945,120
2022-07-15	4.320	4.380	4.200	4.340	3.931	1,997,275
2022-07-14	4.400	4.480	4.300	4.300	3.895	3,347,411
2022-07-12	4.600	4.720	4.380	4.440	4.021	6,713,774
2022-07-11	4.600	4.640	4.500	4.560	4.130	2,152,240
2022-07-08	4.600	4.680	4.480	4.560	4.130	2,228,270
2022-07-07	4.440	4.760	4.380	4.680	4.239	8,556,636
2022-07-06	4.240	4.440	4.180	4.400	3.985	5,729,032
2022-07-05	4.540	4.540	4.240	4.300	3.895	4,773,450
2022-07-04	4.540	4.620	4.440	4.500	4.076	4,370,583
2022-07-01	4.800	4.820	4.540	4.540	4.112	8,014,180
2022-06-30	4.740	4.860	4.640	4.780	4.329	9,023,167
2022-06-29	4.880	4.880	4.700	4.740	4.293	10,134,144
2022-06-28	4.600	5.000	4.600	4.880	4.420	21,766,975
2022-06-27	5.000	5.100	4.600	4.680	4.239	50,125,589
2022-06-24	4.580	4.880	4.580	4.860	4.402	18,554,689
2022-06-23	4.640	4.720	4.480	4.600	4.166	7,473,519
2022-06-22	4.460	4.660	4.320	4.640	4.203	17,511,724
2022-06-21	4.320	4.420	4.260	4.420	4.003	4,207,401
2022-06-20	4.260	4.380	4.220	4.280	3.876	3,052,720
2022-06-17	4.180	4.420	4.180	4.240	3.840	27,651,359
2022-06-16	4.340	4.380	4.180	4.220	3.822	4,020,886
2022-06-15	4.160	4.480	4.160	4.240	3.840	9,331,740
2022-06-14	4.280	4.340	4.060	4.140	3.750	6,443,030
2022-06-13	4.460	4.520	4.260	4.260	3.858	6,929,461
2022-06-10	4.580	4.600	4.460	4.540	4.112	2,915,859
2022-06-09	4.800	4.840	4.460	4.580	4.148	10,413,897
2022-06-08	4.780	4.840	4.760	4.760	4.311	2,760,637
2022-06-07	4.840	4.940	4.680	4.760	4.311	14,259,718
2022-06-06	4.640	4.860	4.640	4.860	4.402	10,481,471
2022-06-02	4.500	4.900	4.480	4.660	4.221	50,198,893
2022-06-01	4.760	4.760	4.460	4.480	4.058	16,151,091
2022-05-31	4.800	4.940	4.640	4.700	4.257	25,746,754
2022-05-30	4.340	4.940	4.340	4.880	4.420	68,596,359
2022-05-27	4.380	4.380	4.300	4.320	3.913	1,528,682
2022-05-26	4.280	4.400	4.240	4.320	3.913	3,176,668
2022-05-25	4.340	4.560	4.300	4.300	3.895	12,982,684
2022-05-24	4.380	4.420	4.300	4.320	3.913	4,771,109
2022-05-23	4.380	4.380	4.280	4.380	3.967	2,255,570
2022-05-20	4.180	4.380	4.180	4.300	3.895	3,802,920
2022-05-19	4.040	4.280	4.020	4.180	3.786	4,710,970
2022-05-18	4.240	4.280	4.140	4.140	3.750	2,748,350
2022-05-17	4.020	4.340	4.020	4.240	3.840	7,548,970
2022-05-13	3.860	4.200	3.860	4.000	3.623	11,437,910

← NewerPage 18 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.