Thanasiri Group PCL (BKK:THANA)
Thailand
· Delayed Price · Currency is THB 1.520
+0.010 (0.66%)
Apr 29, 2026, 4:39 PM ICT
Thanasiri Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 48,400 |
| Apr 28, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 3,808 |
| Apr 27, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 17,900 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 37,600 |
| Apr 23, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 187,000 |
| Apr 22, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 42,300 |
| Apr 21, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 52,300 |
| Apr 20, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 41,280 |
| Apr 17, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 45,900 |
| Apr 16, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 29,505 |
| Apr 10, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 50,800 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 54,000 |
| Apr 8, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 13,410 |
| Apr 7, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 88,601 |
| Apr 3, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 55,800 |
| Apr 2, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 134,705 |
| Apr 1, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | 400 |
| Mar 31, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 21,605 |
| Mar 30, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 38,701 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | - | 5,710 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | - | 53,990 |
| Mar 25, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | 0.66% | 235,900 |
| Mar 24, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -2.56% | 127,800 |
| Mar 23, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 92,500 |
| Mar 20, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | - | 30,600 |
| Mar 19, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 59,212 |
| Mar 18, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | 0.64% | 89,900 |
| Mar 17, 2026 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -0.63% | 43,200 |
| Mar 16, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 69,603 |
| Mar 13, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | 1.91% | 300 |
| Mar 12, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 233,900 |
| Mar 11, 2026 | 1.58 | 1.68 | 1.55 | 1.59 | 1.59 | 1.27% | 2,725,001 |
| Mar 10, 2026 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 3.97% | 392,800 |
| Mar 9, 2026 | 1.50 | 1.52 | 1.46 | 1.51 | 1.51 | -1.31% | 19,600 |
| Mar 6, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | -0.65% | 153,000 |
| Mar 5, 2026 | 1.50 | 1.56 | 1.46 | 1.54 | 1.54 | 6.94% | 436,900 |
| Mar 4, 2026 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -5.88% | 487,500 |
| Mar 2, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -1.92% | 345,300 |
| Feb 27, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | - | 446,100 |
| Feb 26, 2026 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 392,200 |
| Feb 25, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 252,600 |
| Feb 24, 2026 | 1.55 | 1.63 | 1.54 | 1.56 | 1.56 | 1.30% | 2,648,600 |
| Feb 23, 2026 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | 0.65% | 489,200 |
| Feb 20, 2026 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 468,000 |
| Feb 19, 2026 | 1.55 | 1.55 | 1.49 | 1.54 | 1.54 | 0.65% | 1,019,900 |
| Feb 18, 2026 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | -1.29% | 1,098,900 |
| Feb 17, 2026 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 641,410 |
| Feb 16, 2026 | 1.64 | 1.64 | 1.52 | 1.54 | 1.54 | -6.10% | 2,225,700 |
| Feb 13, 2026 | 1.70 | 1.73 | 1.62 | 1.64 | 1.64 | -2.38% | 3,251,206 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -0.59% | 1,904,275 |
| Feb 11, 2026 | 1.59 | 1.72 | 1.59 | 1.69 | 1.69 | 6.96% | 8,561,615 |
| Feb 10, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | - | 678,700 |
| Feb 9, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | - | 755,207 |
| Feb 6, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 923,305 |
| Feb 5, 2026 | 1.58 | 1.65 | 1.58 | 1.61 | 1.61 | 2.55% | 4,395,521 |
| Feb 4, 2026 | 1.59 | 1.62 | 1.57 | 1.57 | 1.57 | -1.26% | 1,385,001 |
| Feb 3, 2026 | 1.62 | 1.64 | 1.57 | 1.59 | 1.59 | -3.64% | 1,793,101 |
| Feb 2, 2026 | 1.61 | 1.65 | 1.55 | 1.65 | 1.65 | 3.77% | 2,342,800 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -1.85% | 2,148,400 |
| Jan 29, 2026 | 1.42 | 1.65 | 1.42 | 1.62 | 1.62 | 14.08% | 14,279,000 |
| Jan 28, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 392,300 |
| Jan 27, 2026 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | - | 482,401 |
| Jan 26, 2026 | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 592,000 |
| Jan 23, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -2.61% | 865,600 |
| Jan 22, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 931,144 |
| Jan 21, 2026 | 1.59 | 1.61 | 1.54 | 1.54 | 1.54 | -3.14% | 1,890,300 |
| Jan 20, 2026 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | 0.63% | 2,521,602 |
| Jan 19, 2026 | 1.56 | 1.60 | 1.55 | 1.58 | 1.58 | 0.64% | 1,245,001 |
| Jan 16, 2026 | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | -1.88% | 2,486,103 |
| Jan 15, 2026 | 1.58 | 1.65 | 1.52 | 1.60 | 1.60 | 1.91% | 6,795,784 |
| Jan 14, 2026 | 1.59 | 1.62 | 1.50 | 1.57 | 1.57 | -1.26% | 3,116,212 |
| Jan 13, 2026 | 1.64 | 1.67 | 1.57 | 1.59 | 1.59 | -2.45% | 4,674,161 |
| Jan 12, 2026 | 1.58 | 1.76 | 1.58 | 1.63 | 1.63 | 4.49% | 19,129,630 |
| Jan 9, 2026 | 1.67 | 1.68 | 1.48 | 1.56 | 1.56 | -5.45% | 5,086,015 |
| Jan 8, 2026 | 1.68 | 1.79 | 1.61 | 1.65 | 1.65 | -1.79% | 6,640,250 |
| Jan 7, 2026 | 1.85 | 1.90 | 1.66 | 1.68 | 1.68 | -7.69% | 12,849,880 |
| Jan 6, 2026 | 1.69 | 1.89 | 1.62 | 1.82 | 1.82 | 13.75% | 43,448,850 |
| Jan 5, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 30.08% | 2,438,918 |
| Dec 30, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 30.85% | 5,223,926 |
| Dec 29, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 3,800 |
| Dec 26, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 122,200 |
| Dec 25, 2025 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | -1.05% | 216,500 |
| Dec 24, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 900 |
| Dec 23, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -2.06% | 7,620 |
| Dec 22, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 9,500 |
| Dec 19, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 3.19% | 1,300 |
| Dec 18, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 22,400 |
| Dec 17, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 10,400 |
| Dec 16, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 40,100 |
| Dec 15, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 11,900 |
| Dec 12, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 204,100 |
| Dec 11, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 31,800 |
| Dec 9, 2025 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | - | 20,400 |
| Dec 8, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 105,509 |
| Dec 4, 2025 | 0.95 | 0.97 | 0.92 | 0.96 | 0.96 | - | 104,400 |
| Dec 3, 2025 | 0.90 | 0.96 | 0.89 | 0.96 | 0.96 | - | 23,206 |
| Dec 2, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 31,500 |
| Dec 1, 2025 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | - | 157,115 |
| Nov 28, 2025 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 4.35% | 1,400 |
| Nov 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,000 |