Thiensurat Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.060	3.060	3.000	3.020	2.735	379,830
2022-02-07	3.020	3.060	2.980	3.040	2.753	454,190
2022-02-04	3.040	3.080	3.000	3.020	2.735	1,153,020
2022-02-03	3.040	3.060	3.020	3.020	2.735	414,590
2022-02-02	3.020	3.060	3.000	3.020	2.735	1,060,180
2022-02-01	3.020	3.020	2.960	3.020	2.735	967,780
2022-01-31	2.920	3.000	2.920	3.000	2.717	238,260
2022-01-28	2.920	2.960	2.900	2.920	2.645	298,430
2022-01-27	2.900	2.920	2.860	2.900	2.627	842,710
2022-01-26	2.880	2.960	2.880	2.920	2.645	505,670
2022-01-25	2.920	2.980	2.860	2.880	2.608	1,193,940
2022-01-24	3.000	3.040	2.900	2.900	2.627	1,384,900
2022-01-21	3.080	3.080	2.940	2.980	2.699	1,162,260
2022-01-20	3.140	3.180	3.080	3.080	2.790	922,350
2022-01-19	3.180	3.200	3.080	3.120	2.826	1,235,740
2022-01-18	3.180	3.280	3.160	3.180	2.880	2,497,550
2022-01-17	3.300	3.300	3.120	3.180	2.880	5,052,520
2022-01-14	2.940	3.240	2.920	3.240	2.935	5,689,310
2022-01-13	2.960	2.960	2.920	2.940	2.663	1,033,670
2022-01-12	2.920	2.940	2.920	2.940	2.663	711,700
2022-01-11	2.920	2.940	2.880	2.900	2.627	591,800
2022-01-10	2.960	2.960	2.880	2.900	2.627	767,690
2022-01-07	2.960	2.980	2.940	2.940	2.663	288,750
2022-01-06	2.980	2.980	2.940	2.960	2.681	789,580
2022-01-05	2.920	2.980	2.900	2.960	2.681	1,038,950
2022-01-04	2.940	2.940	2.900	2.940	2.663	537,680
2021-12-30	2.900	2.940	2.900	2.920	2.645	457,270
2021-12-29	2.900	2.940	2.880	2.940	2.663	423,280
2021-12-28	2.920	2.920	2.860	2.900	2.627	471,020
2021-12-27	2.900	2.940	2.880	2.900	2.627	712,580
2021-12-24	2.940	2.960	2.900	2.940	2.663	309,540
2021-12-23	2.920	2.940	2.900	2.940	2.663	356,180
2021-12-22	2.900	2.920	2.860	2.880	2.608	872,960
2021-12-21	2.920	2.920	2.860	2.900	2.627	434,280
2021-12-20	2.980	2.980	2.880	2.880	2.608	941,930
2021-12-17	2.940	2.980	2.940	2.940	2.663	577,500
2021-12-16	2.940	2.960	2.920	2.940	2.663	481,580
2021-12-15	2.960	2.980	2.880	2.940	2.663	747,890
2021-12-14	2.960	2.980	2.940	2.940	2.663	344,630
2021-12-13	3.000	3.000	2.920	2.960	2.681	572,770
2021-12-09	2.960	3.000	2.960	2.960	2.681	327,470
2021-12-08	3.000	3.040	2.940	2.960	2.681	971,080
2021-12-07	2.880	2.960	2.880	2.960	2.681	340,450
2021-12-03	2.840	2.900	2.820	2.880	2.608	1,124,750
2021-12-02	2.840	2.900	2.820	2.880	2.608	437,580
2021-12-01	2.820	2.860	2.760	2.840	2.572	1,571,460
2021-11-30	3.020	3.040	2.820	2.840	2.572	4,022,150
2021-11-29	3.060	3.060	2.980	3.000	2.717	1,554,630
2021-11-26	3.140	3.140	3.060	3.060	2.772	1,596,210
2021-11-25	3.200	3.220	3.140	3.160	2.862	932,140
2021-11-24	3.200	3.200	3.120	3.160	2.862	515,020
2021-11-23	3.200	3.200	3.100	3.140	2.844	620,950
2021-11-22	3.240	3.260	3.180	3.200	2.898	542,960
2021-11-19	3.240	3.240	3.160	3.200	2.898	928,070
2021-11-18	3.060	3.280	3.040	3.240	2.935	4,016,540
2021-11-17	3.060	3.060	3.020	3.020	2.735	469,260
2021-11-16	3.060	3.060	3.020	3.040	2.753	1,456,400
2021-11-15	3.060	3.060	3.020	3.040	2.753	885,390
2021-11-12	3.020	3.080	3.020	3.060	2.772	1,110,890
2021-11-11	3.100	3.120	3.040	3.040	2.753	1,668,810

← NewerPage 20 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.