Thai Airways International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.750	10.200	9.650	9.700	9.369	79,319,766
2025-10-20	10.200	10.300	9.650	9.650	9.321	70,083,203
2025-10-17	10.300	10.400	10.000	10.100	9.755	31,053,730
2025-10-16	10.100	10.500	10.100	10.400	10.045	41,116,820
2025-10-15	10.300	10.500	10.000	10.000	9.659	80,485,406
2025-10-14	10.900	10.900	10.100	10.100	9.755	117,861,508
2025-10-10	10.800	11.400	10.800	10.900	10.528	150,387,109
2025-10-09	12.900	13.100	10.800	11.500	11.107	133,437,703
2025-10-08	13.100	13.200	12.900	12.900	12.460	12,088,360
2025-10-07	13.000	13.300	13.000	13.100	12.653	13,064,060
2025-10-06	13.200	13.300	13.000	13.000	12.556	15,473,510
2025-10-03	13.500	13.600	13.200	13.300	12.846	24,869,949
2025-10-02	13.100	13.600	13.100	13.400	12.942	38,688,449
2025-10-01	13.200	13.300	13.000	13.000	12.556	17,616,869
2025-09-30	13.400	13.500	13.100	13.100	12.653	16,867,391
2025-09-29	13.600	13.700	13.300	13.400	12.942	15,355,610
2025-09-26	13.600	13.900	13.500	13.600	13.136	35,830,848
2025-09-25	13.700	13.800	13.600	13.600	13.136	14,799,280
2025-09-24	13.400	13.700	13.400	13.700	13.232	30,832,270
2025-09-23	13.900	14.200	13.400	13.400	12.942	44,037,129
2025-09-22	14.000	14.200	13.800	13.800	13.329	25,406,520
2025-09-19	14.000	14.400	14.000	14.100	13.619	46,691,648
2025-09-18	14.600	14.700	14.000	14.000	13.522	74,604,211
2025-09-17	14.600	14.800	14.400	14.500	14.005	76,728,703
2025-09-16	15.100	15.200	14.800	14.900	14.391	48,850,102
2025-09-15	14.800	15.100	14.700	15.000	14.488	89,206,039
2025-09-12	14.700	14.900	14.500	14.800	14.295	64,860,941
2025-09-11	14.700	15.000	14.400	14.500	14.005	108,699,797
2025-09-10	14.000	14.800	14.000	14.800	14.295	157,671,500
2025-09-09	13.900	14.200	13.900	14.000	13.522	47,338,238
2025-09-08	14.000	14.100	13.700	13.900	13.425	58,406,340
2025-09-05	14.100	14.400	13.700	13.800	13.329	123,110,000
2025-09-04	12.900	13.800	12.900	13.800	13.329	236,166,797
2025-09-03	12.600	13.000	12.600	12.800	12.363	70,205,953
2025-09-02	12.600	12.700	12.500	12.600	12.170	23,533,711
2025-09-01	12.500	12.800	12.300	12.500	12.073	48,650,699
2025-08-29	12.800	13.300	12.400	12.400	11.977	142,846,594
2025-08-28	12.200	12.900	12.100	12.900	12.460	129,719,203
2025-08-27	12.500	12.700	12.200	12.200	11.783	46,093,820
2025-08-26	12.600	12.700	12.200	12.300	11.880	60,523,809
2025-08-25	13.400	13.500	12.500	12.600	12.170	169,355,109
2025-08-22	12.000	13.400	12.000	12.900	12.460	335,436,188
2025-08-21	13.700	13.700	12.000	12.000	11.590	213,011,500
2025-08-20	14.300	14.400	13.500	13.500	13.039	176,100,406
2025-08-19	13.800	14.800	13.800	14.000	13.522	187,217,703
2025-08-18	16.200	16.400	14.300	14.300	13.812	245,827,703
2025-08-15	18.300	18.400	15.600	16.500	15.937	397,321,281
2025-08-14	16.700	19.400	16.600	17.800	17.192	439,998,031
2025-08-13	14.800	16.100	14.700	16.100	15.550	286,556,094
2025-08-08	13.800	14.900	13.400	14.700	14.198	385,223,281
2025-08-07	14.000	14.200	13.000	13.400	12.942	195,623,703
2025-08-06	12.300	14.400	12.100	13.600	13.136	499,543,188
2025-08-05	10.300	12.000	10.300	12.000	11.590	296,716,812
2025-08-04	10.500	11.000	8.550	10.500	10.142	521,979,594

← NewerPage 5 of 5 · 294 trading days

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.