Thai Airways International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.250 | 7.400 | 7.200 | 7.300 | 7.051 | 19,621,359 |
| 2026-01-20 | 7.350 | 7.550 | 7.250 | 7.350 | 7.099 | 41,792,301 |
| 2026-01-19 | 6.900 | 7.300 | 6.800 | 7.200 | 6.954 | 35,192,840 |
| 2026-01-16 | 6.850 | 6.950 | 6.800 | 6.900 | 6.664 | 7,809,856 |
| 2026-01-15 | 6.750 | 6.950 | 6.700 | 6.900 | 6.664 | 10,607,330 |
| 2026-01-14 | 6.750 | 6.850 | 6.700 | 6.750 | 6.520 | 9,413,323 |
| 2026-01-13 | 6.900 | 7.000 | 6.650 | 6.750 | 6.520 | 17,014,160 |
| 2026-01-12 | 7.200 | 7.250 | 6.750 | 6.800 | 6.568 | 24,257,189 |
| 2026-01-09 | 7.200 | 7.300 | 7.050 | 7.150 | 6.906 | 15,252,830 |
| 2026-01-08 | 7.300 | 7.450 | 7.150 | 7.150 | 6.906 | 30,064,119 |
| 2026-01-07 | 7.650 | 7.800 | 7.350 | 7.350 | 7.099 | 47,092,898 |
| 2026-01-06 | 7.150 | 7.350 | 7.050 | 7.050 | 6.809 | 16,954,439 |
| 2026-01-05 | 7.100 | 7.350 | 7.100 | 7.200 | 6.954 | 28,247,949 |
| 2025-12-30 | 7.150 | 7.400 | 6.950 | 6.950 | 6.713 | 61,382,039 |
| 2025-12-29 | 7.900 | 7.950 | 7.400 | 7.400 | 7.147 | 54,562,059 |
| 2025-12-26 | 8.500 | 8.550 | 8.000 | 8.050 | 7.775 | 39,117,520 |
| 2025-12-25 | 8.700 | 8.700 | 8.450 | 8.450 | 8.162 | 12,655,290 |
| 2025-12-24 | 8.700 | 8.850 | 8.600 | 8.700 | 8.403 | 15,074,790 |
| 2025-12-23 | 8.750 | 8.900 | 8.550 | 8.700 | 8.403 | 20,849,770 |
| 2025-12-22 | 9.100 | 9.100 | 8.750 | 8.750 | 8.451 | 17,842,420 |
| 2025-12-19 | 8.750 | 9.000 | 8.650 | 8.850 | 8.548 | 23,294,189 |
| 2025-12-18 | 9.050 | 9.250 | 8.650 | 8.700 | 8.403 | 32,984,539 |
| 2025-12-17 | 9.000 | 9.100 | 8.950 | 9.000 | 8.693 | 9,266,926 |
| 2025-12-16 | 8.950 | 9.300 | 8.950 | 9.050 | 8.741 | 35,641,121 |
| 2025-12-15 | 8.400 | 9.000 | 8.350 | 9.000 | 8.693 | 44,659,738 |
| 2025-12-12 | 8.350 | 8.450 | 8.300 | 8.350 | 8.065 | 9,725,719 |
| 2025-12-11 | 8.450 | 8.500 | 8.250 | 8.300 | 8.017 | 13,112,860 |
| 2025-12-09 | 8.350 | 8.550 | 8.350 | 8.350 | 8.065 | 14,020,730 |
| 2025-12-08 | 8.750 | 8.800 | 8.250 | 8.350 | 8.065 | 31,620,529 |
| 2025-12-04 | 8.850 | 9.000 | 8.750 | 8.750 | 8.451 | 36,407,953 |
| 2025-12-03 | 8.850 | 9.000 | 8.800 | 8.800 | 8.500 | 19,114,000 |
| 2025-12-02 | 8.800 | 9.200 | 8.700 | 8.950 | 8.644 | 49,419,000 |
| 2025-12-01 | 8.600 | 8.750 | 8.550 | 8.750 | 8.451 | 15,740,570 |
| 2025-11-28 | 8.700 | 8.750 | 8.500 | 8.550 | 8.258 | 11,883,530 |
| 2025-11-27 | 8.850 | 8.950 | 8.600 | 8.650 | 8.355 | 14,685,450 |
| 2025-11-26 | 9.000 | 9.000 | 8.750 | 8.750 | 8.451 | 19,329,180 |
| 2025-11-25 | 9.000 | 9.200 | 8.900 | 8.900 | 8.596 | 20,979,570 |
| 2025-11-24 | 9.400 | 9.550 | 8.950 | 8.950 | 8.644 | 37,121,832 |
| 2025-11-21 | 9.400 | 9.650 | 9.150 | 9.250 | 8.934 | 64,013,711 |
| 2025-11-20 | 9.050 | 9.650 | 9.050 | 9.400 | 9.079 | 74,641,117 |
| 2025-11-19 | 8.250 | 9.100 | 8.250 | 9.000 | 8.693 | 83,950,703 |
| 2025-11-18 | 8.200 | 8.400 | 8.150 | 8.250 | 7.968 | 22,444,100 |
| 2025-11-17 | 8.700 | 8.750 | 8.250 | 8.300 | 8.017 | 58,773,340 |
| 2025-11-14 | 9.100 | 9.250 | 8.650 | 8.650 | 8.355 | 49,535,832 |
| 2025-11-13 | 9.100 | 9.250 | 9.100 | 9.100 | 8.789 | 17,122,680 |
| 2025-11-12 | 9.450 | 9.450 | 9.100 | 9.100 | 8.789 | 13,028,790 |
| 2025-11-11 | 9.400 | 9.500 | 9.300 | 9.400 | 9.079 | 13,610,230 |
| 2025-11-10 | 9.350 | 9.450 | 9.350 | 9.450 | 9.127 | 10,077,610 |
| 2025-11-07 | 9.450 | 9.550 | 9.350 | 9.350 | 9.031 | 16,233,950 |
| 2025-11-06 | 9.550 | 9.600 | 9.400 | 9.550 | 9.224 | 13,284,340 |
| 2025-11-05 | 9.000 | 9.700 | 8.900 | 9.450 | 9.127 | 41,221,781 |
| 2025-11-04 | 9.500 | 9.600 | 9.150 | 9.150 | 8.838 | 29,569,260 |
| 2025-11-03 | 9.900 | 10.100 | 9.400 | 9.550 | 9.224 | 56,468,594 |
| 2025-10-31 | 9.700 | 10.100 | 9.650 | 9.900 | 9.562 | 57,557,359 |
| 2025-10-30 | 9.400 | 9.850 | 9.350 | 9.750 | 9.417 | 33,044,730 |
| 2025-10-29 | 9.500 | 9.600 | 9.400 | 9.400 | 9.079 | 18,028,270 |
| 2025-10-28 | 9.400 | 9.700 | 9.300 | 9.600 | 9.272 | 52,672,559 |
| 2025-10-27 | 9.650 | 9.750 | 9.300 | 9.300 | 8.982 | 42,205,434 |
| 2025-10-24 | 9.850 | 9.900 | 9.600 | 9.600 | 9.272 | 22,787,391 |
| 2025-10-22 | 9.850 | 9.900 | 9.700 | 9.800 | 9.465 | 34,963,199 |
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.