Thai Airways International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.500 | 5.550 | 5.350 | 5.350 | 5.350 | 74,068,260 |
| 2026-10-19 | 5.600 | 5.650 | 5.500 | 5.500 | 5.500 | 38,238,260 |
| 2026-10-15 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 37,969,500 |
| 2026-10-14 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 21,139,600 |
| 2026-10-12 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 49,813,400 |
| 2026-10-09 | 5.600 | 5.650 | 5.550 | 5.650 | 5.650 | 22,028,164 |
| 2026-10-08 | 5.600 | 5.700 | 5.550 | 5.550 | 5.550 | 76,647,812 |
| 2026-10-07 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 43,132,023 |
| 2026-10-06 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 30,177,680 |
| 2026-10-05 | 5.750 | 5.800 | 5.600 | 5.650 | 5.650 | 80,346,930 |
| 2026-10-02 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 123,759,938 |
| 2026-10-01 | 5.700 | 5.750 | 5.600 | 5.650 | 5.650 | 117,280,195 |
| 2026-09-30 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 179,153,900 |
| 2026-09-29 | 6.100 | 6.150 | 5.950 | 6.050 | 6.050 | 147,458,900 |
| 2026-09-28 | 6.100 | 6.200 | 6.050 | 6.150 | 6.150 | 64,669,700 |
| 2026-09-25 | 6.150 | 6.200 | 6.100 | 6.150 | 6.150 | 66,721,570 |
| 2026-09-24 | 6.200 | 6.250 | 6.100 | 6.200 | 6.200 | 115,215,188 |
| 2026-09-23 | 6.050 | 6.300 | 6.050 | 6.300 | 6.300 | 214,923,984 |
| 2026-09-22 | 6.050 | 6.100 | 6.000 | 6.050 | 6.050 | 95,038,859 |
| 2026-09-21 | 6.000 | 6.100 | 5.950 | 6.000 | 6.000 | 92,072,797 |
| 2026-09-18 | 5.950 | 6.050 | 5.800 | 6.050 | 6.050 | 474,519,438 |
| 2026-09-17 | 5.900 | 6.000 | 5.850 | 5.900 | 5.900 | 109,020,406 |
| 2026-09-16 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 142,789,219 |
| 2026-09-15 | 5.800 | 5.950 | 5.800 | 5.850 | 5.850 | 74,835,102 |
| 2026-09-14 | 5.900 | 5.900 | 5.750 | 5.800 | 5.800 | 62,345,023 |
| 2026-09-11 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 79,792,414 |
| 2026-09-10 | 5.800 | 6.000 | 5.800 | 5.850 | 5.850 | 119,930,312 |
| 2026-09-09 | 5.700 | 5.850 | 5.700 | 5.750 | 5.750 | 85,274,391 |
| 2026-09-08 | 5.700 | 5.800 | 5.650 | 5.700 | 5.700 | 58,023,242 |
| 2026-09-07 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 40,671,488 |
| 2026-09-04 | 5.750 | 5.800 | 5.700 | 5.700 | 5.700 | 58,563,727 |
| 2026-09-03 | 5.750 | 5.800 | 5.650 | 5.700 | 5.700 | 37,600,895 |
| 2026-09-02 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 56,237,480 |
| 2026-09-01 | 5.850 | 5.850 | 5.650 | 5.700 | 5.700 | 103,751,742 |
| 2026-08-31 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 50,176,773 |
| 2026-08-28 | 5.900 | 5.950 | 5.850 | 5.850 | 5.850 | 34,780,105 |
| 2026-08-27 | 5.900 | 6.000 | 5.850 | 5.950 | 5.950 | 105,207,133 |
| 2026-08-26 | 5.950 | 6.000 | 5.850 | 5.900 | 5.900 | 95,002,094 |
| 2026-08-25 | 5.900 | 5.950 | 5.850 | 5.900 | 5.900 | 34,174,230 |
| 2026-08-24 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 103,173,516 |
| 2026-08-21 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 132,856,047 |
| 2026-08-20 | 5.950 | 6.000 | 5.800 | 5.800 | 5.800 | 80,978,930 |
| 2026-08-19 | 5.850 | 5.950 | 5.800 | 5.900 | 5.900 | 116,381,758 |
| 2026-08-18 | 6.000 | 6.050 | 5.750 | 5.800 | 5.800 | 167,528,172 |
| 2026-08-17 | 5.950 | 6.100 | 5.850 | 6.000 | 6.000 | 118,778,086 |
| 2026-08-14 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 135,869,875 |
| 2026-08-13 | 5.800 | 6.050 | 5.750 | 6.000 | 6.000 | 305,096,469 |
| 2026-08-11 | 5.850 | 5.900 | 5.750 | 5.850 | 5.850 | 107,380,773 |
| 2026-08-10 | 5.750 | 5.950 | 5.750 | 5.900 | 5.900 | 171,186,312 |
| 2026-08-07 | 5.750 | 5.900 | 5.700 | 5.750 | 5.750 | 242,341,562 |
| 2026-08-06 | 5.500 | 5.700 | 5.450 | 5.700 | 5.700 | 221,749,812 |
| 2026-08-05 | 5.500 | 5.700 | 5.500 | 5.550 | 5.550 | 480,753,094 |
| 2026-08-04 | 5.800 | 5.850 | 5.300 | 5.450 | 5.450 | 1,001,623,100 |
| 2026-08-03 | 5.500 | 6.000 | 5.500 | 5.650 | 5.650 | 192,460,281 |
| 2026-07-31 | 5.750 | 5.800 | 5.600 | 5.600 | 5.600 | 66,972,609 |
| 2026-07-30 | 5.900 | 5.900 | 5.650 | 5.750 | 5.750 | 81,005,531 |
| 2026-07-27 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 19,903,428 |
| 2026-07-24 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 11,868,162 |
| 2026-07-23 | 6.050 | 6.050 | 5.950 | 6.000 | 6.000 | 30,944,145 |
| 2026-07-22 | 6.050 | 6.050 | 5.950 | 6.050 | 6.050 | 45,820,164 |
Page 1 of 5 · 294 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.2100 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.