Thai Airways International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.350	6.400	6.200	6.200	5.988	34,692,953
2026-04-21	6.300	6.450	6.250	6.400	6.182	49,077,961
2026-04-20	6.400	6.400	6.250	6.300	6.085	30,627,000
2026-04-17	6.200	6.400	6.100	6.350	6.133	69,833,820
2026-04-16	6.200	6.300	6.150	6.200	5.988	28,581,510
2026-04-10	6.150	6.200	6.100	6.200	5.988	8,915,037
2026-04-09	6.200	6.250	6.100	6.150	5.940	16,574,881
2026-04-08	6.300	6.350	6.200	6.250	6.037	48,174,621
2026-04-07	6.100	6.100	5.950	6.050	5.843	31,992,430
2026-04-03	6.200	6.200	6.050	6.050	5.843	26,618,670
2026-04-02	6.300	6.350	6.150	6.200	5.988	37,176,699
2026-04-01	6.250	6.500	6.200	6.400	6.182	102,182,398
2026-03-31	6.100	6.150	6.000	6.100	5.892	27,341,260
2026-03-30	6.050	6.100	6.000	6.050	5.843	20,759,279
2026-03-27	6.100	6.200	6.050	6.150	5.940	22,445,359
2026-03-26	6.250	6.250	6.100	6.100	5.892	20,509,520
2026-03-25	6.250	6.400	6.200	6.350	6.133	42,614,859
2026-03-24	6.200	6.250	6.100	6.150	5.940	30,140,189
2026-03-23	6.150	6.250	6.050	6.050	5.843	31,761,891
2026-03-20	6.100	6.550	6.100	6.350	6.133	107,455,602
2026-03-19	6.050	6.150	6.000	6.000	5.795	13,754,880
2026-03-18	6.150	6.200	6.050	6.100	5.892	10,520,410
2026-03-17	6.150	6.250	6.100	6.100	5.892	16,944,680
2026-03-16	6.200	6.200	6.050	6.050	5.843	14,282,720
2026-03-13	6.200	6.250	6.100	6.200	5.988	17,284,250
2026-03-12	6.200	6.300	6.100	6.250	6.037	19,438,650
2026-03-11	6.300	6.350	6.200	6.200	5.988	21,951,881
2026-03-10	6.400	6.450	6.150	6.250	6.037	32,699,279
2026-03-09	5.900	6.250	5.850	6.200	5.988	54,370,449
2026-03-06	6.050	6.350	6.000	6.200	5.988	43,661,738
2026-03-05	6.050	6.200	5.950	6.150	5.940	63,408,047
2026-03-04	6.100	6.100	5.650	5.800	5.602	79,752,328
2026-03-02	6.400	6.550	6.150	6.450	6.230	132,742,000
2026-02-27	6.950	7.000	6.800	6.850	6.616	64,300,688
2026-02-26	7.050	7.100	6.850	6.850	6.616	85,607,086
2026-02-25	6.700	6.750	6.650	6.650	6.423	30,936,631
2026-02-24	6.600	6.750	6.550	6.700	6.471	30,742,020
2026-02-23	6.950	7.000	6.550	6.600	6.375	104,973,797
2026-02-20	7.100	7.150	6.900	6.950	6.713	62,642,238
2026-02-19	7.200	7.200	7.100	7.150	6.906	61,977,121
2026-02-18	6.850	7.300	6.800	7.150	6.906	200,610,297
2026-02-17	6.750	6.850	6.700	6.800	6.568	43,378,008
2026-02-16	6.900	6.900	6.700	6.750	6.520	31,651,840
2026-02-13	6.900	6.950	6.800	6.850	6.616	41,692,840
2026-02-12	6.700	6.950	6.700	6.950	6.713	90,130,469
2026-02-11	6.850	6.900	6.700	6.700	6.471	90,279,930
2026-02-10	7.000	7.000	6.850	6.850	6.616	83,939,875
2026-02-09	6.750	7.000	6.700	6.950	6.713	174,639,906
2026-02-06	6.700	6.800	6.450	6.600	6.375	115,283,906
2026-02-05	6.100	6.800	6.050	6.600	6.375	352,972,406
2026-02-04	5.250	6.350	5.250	6.000	5.795	611,361,938
2026-02-03	7.300	7.300	7.000	7.000	6.761	40,907,840
2026-02-02	7.400	7.600	7.200	7.300	7.051	38,224,000
2026-01-30	7.000	7.450	7.000	7.450	7.196	54,966,449
2026-01-29	7.000	7.100	6.950	7.000	6.761	11,419,860
2026-01-28	7.100	7.150	6.950	6.950	6.713	8,957,636
2026-01-27	6.900	7.100	6.900	7.100	6.858	16,982,010
2026-01-26	6.900	7.050	6.850	6.850	6.616	11,923,940
2026-01-23	7.050	7.150	7.000	7.000	6.761	12,762,880
2026-01-22	7.350	7.350	7.000	7.000	6.761	15,831,310

← NewerPage 3 of 5 · 242 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.