Thiensurat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	4.540	4.600	3.700	3.720	3.369	21,170,709
2022-05-11	4.420	4.680	4.340	4.540	4.112	22,109,889
2022-05-10	4.300	4.420	4.280	4.400	3.985	3,816,230
2022-05-09	4.440	4.540	4.280	4.300	3.895	4,388,120
2022-05-06	4.420	4.560	4.260	4.480	4.058	11,490,820
2022-05-05	4.540	4.740	4.240	4.540	4.112	32,250,459
2022-05-03	4.400	4.740	4.180	4.540	4.112	49,041,736
2022-04-29	4.040	4.100	4.020	4.060	3.677	8,760,180
2022-04-28	4.020	4.060	3.920	4.000	3.623	5,043,830
2022-04-27	3.880	4.080	3.820	3.980	3.605	14,350,490
2022-04-26	3.980	3.980	3.780	3.860	3.496	5,794,030
2022-04-25	3.680	3.940	3.660	3.920	3.550	11,073,040
2022-04-22	3.560	3.800	3.540	3.720	3.369	14,325,080
2022-04-21	3.160	4.020	3.140	3.660	3.315	147,618,346
2022-04-20	3.100	3.160	3.060	3.160	2.862	1,436,160
2022-04-19	3.040	3.140	3.040	3.080	2.790	946,550
2022-04-18	3.020	3.060	2.960	3.060	2.772	1,039,500
2022-04-12	3.040	3.140	3.000	3.040	2.753	1,632,070
2022-04-11	3.200	3.200	3.060	3.060	2.772	2,334,420
2022-04-08	3.240	3.280	3.100	3.120	2.826	5,914,700
2022-04-07	3.100	3.320	3.040	3.220	2.916	19,229,431
2022-04-05	3.160	3.160	3.060	3.100	2.808	2,710,180
2022-04-04	2.940	3.260	2.940	3.140	2.844	13,985,510
2022-04-01	2.940	2.940	2.900	2.940	2.663	397,650
2022-03-31	2.940	2.960	2.900	2.900	2.627	471,680
2022-03-30	2.960	2.960	2.880	2.920	2.645	606,210
2022-03-29	2.940	2.980	2.900	2.920	2.645	576,620
2022-03-28	2.880	2.960	2.880	2.920	2.645	309,650
2022-03-25	2.920	2.960	2.880	2.880	2.608	687,060
2022-03-24	2.960	3.000	2.900	2.900	2.627	1,598,224
2022-03-23	2.820	3.040	2.820	3.000	2.717	4,704,340
2022-03-22	2.860	2.920	2.840	2.840	2.572	790,020
2022-03-21	2.740	2.900	2.740	2.860	2.590	1,246,080
2022-03-18	2.720	2.740	2.680	2.720	2.464	702,460
2022-03-17	2.720	2.720	2.660	2.700	2.445	239,690
2022-03-16	2.660	2.720	2.660	2.660	2.409	310,860
2022-03-15	2.660	2.720	2.640	2.640	2.391	238,810
2022-03-14	2.700	2.720	2.660	2.700	2.445	177,870
2022-03-11	2.600	2.760	2.600	2.700	2.445	462,000
2022-03-10	2.560	2.640	2.560	2.620	2.373	386,870
2022-03-09	2.640	2.640	2.500	2.620	2.373	335,280
2022-03-08	2.500	2.620	2.320	2.500	2.264	2,173,050
2022-03-07	2.800	2.800	2.600	2.620	2.373	2,495,900
2022-03-04	2.820	2.840	2.800	2.820	2.554	971,740
2022-03-03	2.840	2.880	2.840	2.840	2.572	440,770
2022-03-02	2.900	2.900	2.840	2.840	2.572	317,460
2022-03-01	2.840	2.900	2.840	2.840	2.572	298,100
2022-02-28	2.880	2.900	2.840	2.840	2.572	545,820
2022-02-25	2.860	2.900	2.800	2.880	2.608	1,898,160
2022-02-24	2.940	2.960	2.840	2.880	2.608	2,153,800
2022-02-23	2.960	2.980	2.940	2.940	2.663	400,620
2022-02-22	2.940	3.000	2.920	2.960	2.681	725,670
2022-02-21	2.920	2.980	2.920	2.960	2.681	772,530
2022-02-18	2.940	2.960	2.920	2.920	2.645	381,150
2022-02-17	2.920	2.980	2.920	2.940	2.663	369,270
2022-02-15	2.900	2.960	2.900	2.920	2.645	208,560
2022-02-14	2.920	2.980	2.900	2.920	2.645	882,200
2022-02-11	3.000	3.000	2.940	2.940	2.663	643,060
2022-02-10	3.040	3.040	2.980	3.000	2.717	576,840
2022-02-09	3.000	3.040	3.000	3.020	2.735	723,470

← NewerPage 19 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.