Thai Airways International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.000 | 6.100 | 5.950 | 6.050 | 6.050 | 44,864,992 |
| 2026-07-20 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 47,115,727 |
| 2026-07-17 | 6.050 | 6.050 | 5.950 | 6.000 | 6.000 | 28,470,367 |
| 2026-07-16 | 6.050 | 6.100 | 6.050 | 6.050 | 6.050 | 13,506,957 |
| 2026-07-15 | 6.050 | 6.100 | 6.000 | 6.050 | 6.050 | 30,982,684 |
| 2026-07-14 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 42,165,008 |
| 2026-07-13 | 6.100 | 6.150 | 6.000 | 6.100 | 6.100 | 45,485,969 |
| 2026-07-10 | 6.000 | 6.200 | 5.950 | 6.150 | 6.150 | 81,576,016 |
| 2026-07-09 | 6.000 | 6.050 | 5.900 | 6.000 | 6.000 | 92,621,023 |
| 2026-07-08 | 6.250 | 6.250 | 5.900 | 5.950 | 5.950 | 190,884,797 |
| 2026-07-07 | 6.300 | 6.300 | 6.200 | 6.250 | 6.250 | 52,123,648 |
| 2026-07-06 | 6.350 | 6.350 | 6.200 | 6.300 | 6.300 | 41,218,594 |
| 2026-07-03 | 6.350 | 6.450 | 6.250 | 6.350 | 6.350 | 56,759,625 |
| 2026-07-02 | 6.450 | 6.500 | 6.250 | 6.300 | 6.300 | 92,877,812 |
| 2026-07-01 | 6.550 | 6.550 | 6.300 | 6.400 | 6.400 | 110,657,594 |
| 2026-06-30 | 6.050 | 6.650 | 6.000 | 6.650 | 6.650 | 402,017,000 |
| 2026-06-29 | 6.100 | 6.200 | 6.000 | 6.050 | 6.050 | 49,764,184 |
| 2026-06-26 | 6.100 | 6.150 | 6.050 | 6.100 | 6.100 | 23,340,820 |
| 2026-06-25 | 6.200 | 6.300 | 6.050 | 6.100 | 6.100 | 48,564,145 |
| 2026-06-24 | 6.100 | 6.150 | 6.050 | 6.150 | 6.150 | 23,853,037 |
| 2026-06-23 | 6.200 | 6.200 | 6.000 | 6.050 | 6.050 | 68,779,391 |
| 2026-06-22 | 6.350 | 6.400 | 6.100 | 6.250 | 6.250 | 78,006,648 |
| 2026-06-19 | 6.650 | 6.650 | 6.350 | 6.350 | 6.350 | 102,187,297 |
| 2026-06-18 | 6.600 | 6.750 | 6.300 | 6.500 | 6.500 | 1,757,735,000 |
| 2026-06-17 | 6.750 | 6.800 | 6.450 | 6.500 | 6.500 | 195,009,906 |
| 2026-06-16 | 7.150 | 7.150 | 6.750 | 6.900 | 6.900 | 78,910,391 |
| 2026-06-15 | 7.100 | 7.200 | 6.900 | 7.150 | 7.150 | 162,725,703 |
| 2026-06-12 | 6.900 | 6.950 | 6.800 | 6.900 | 6.900 | 68,382,922 |
| 2026-06-11 | 6.700 | 6.800 | 6.700 | 6.750 | 6.750 | 18,301,900 |
| 2026-06-10 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 18,511,801 |
| 2026-06-09 | 6.700 | 6.800 | 6.600 | 6.750 | 6.750 | 44,848,316 |
| 2026-06-08 | 6.900 | 7.000 | 6.500 | 6.600 | 6.600 | 156,564,797 |
| 2026-06-05 | 6.850 | 7.200 | 6.800 | 7.100 | 7.100 | 164,514,203 |
| 2026-06-04 | 6.700 | 6.900 | 6.650 | 6.850 | 6.850 | 62,252,699 |
| 2026-06-02 | 6.650 | 6.800 | 6.500 | 6.800 | 6.800 | 57,667,199 |
| 2026-05-29 | 6.750 | 6.950 | 6.600 | 6.700 | 6.700 | 136,720,797 |
| 2026-05-28 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 63,833,527 |
| 2026-05-27 | 6.600 | 6.750 | 6.500 | 6.750 | 6.750 | 88,983,633 |
| 2026-05-26 | 6.600 | 6.700 | 6.450 | 6.600 | 6.600 | 83,660,766 |
| 2026-05-25 | 6.150 | 6.800 | 6.100 | 6.600 | 6.600 | 252,141,797 |
| 2026-05-22 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 40,242,199 |
| 2026-05-21 | 6.000 | 6.100 | 5.950 | 6.100 | 6.100 | 43,962,801 |
| 2026-05-20 | 6.000 | 6.000 | 5.850 | 5.950 | 5.950 | 15,299,610 |
| 2026-05-19 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 9,125,563 |
| 2026-05-18 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 12,838,990 |
| 2026-05-15 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 28,288,971 |
| 2026-05-14 | 6.000 | 6.100 | 6.000 | 6.050 | 6.050 | 19,828,529 |
| 2026-05-13 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 9,855,594 |
| 2026-05-12 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 12,457,200 |
| 2026-05-11 | 5.950 | 6.000 | 5.850 | 6.000 | 6.000 | 30,998,420 |
| 2026-05-08 | 6.000 | 6.050 | 5.950 | 5.950 | 5.950 | 21,577,400 |
| 2026-05-07 | 6.050 | 6.200 | 6.000 | 6.100 | 6.100 | 59,934,367 |
| 2026-05-06 | 6.000 | 6.050 | 5.950 | 6.050 | 6.050 | 34,682,770 |
| 2026-05-05 | 6.000 | 6.050 | 5.950 | 5.950 | 5.950 | 10,065,740 |
| 2026-04-30 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 13,069,600 |
| 2026-04-29 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 22,914,689 |
| 2026-04-28 | 6.050 | 6.100 | 5.950 | 5.950 | 5.950 | 25,134,359 |
| 2026-04-27 | 6.050 | 6.150 | 6.000 | 6.050 | 6.050 | 17,440,770 |
| 2026-04-24 | 6.000 | 6.100 | 5.950 | 6.050 | 6.050 | 19,145,801 |
| 2026-04-23 | 6.150 | 6.200 | 6.100 | 6.150 | 5.940 | 29,518,609 |
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.