Thantawan Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 22.000 | 22.100 | 22.000 | 22.000 | 22.000 | 8,506 |
| 2026-10-15 | 22.100 | 22.200 | 22.100 | 22.100 | 22.100 | 2,900 |
| 2026-10-14 | 22.200 | 22.200 | 22.100 | 22.200 | 22.200 | 21,813 |
| 2026-10-12 | 22.200 | 22.200 | 22.100 | 22.200 | 22.200 | 11,207 |
| 2026-10-09 | 22.100 | 22.300 | 22.000 | 22.300 | 22.300 | 16,700 |
| 2026-10-08 | 22.200 | 22.200 | 22.000 | 22.100 | 22.100 | 4,619 |
| 2026-10-07 | 22.000 | 22.200 | 22.000 | 22.100 | 22.100 | 1,100 |
| 2026-10-06 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 5,840 |
| 2026-10-05 | 22.100 | 22.200 | 22.000 | 22.200 | 22.200 | 14,301 |
| 2026-10-02 | 22.100 | 22.100 | 21.900 | 22.000 | 22.000 | 4,503 |
| 2026-10-01 | 22.200 | 22.200 | 22.000 | 22.000 | 22.000 | 4,769 |
| 2026-09-30 | 22.300 | 22.300 | 22.100 | 22.100 | 22.100 | 7,900 |
| 2026-09-29 | 22.300 | 22.300 | 22.200 | 22.300 | 22.300 | 2,400 |
| 2026-09-28 | 22.200 | 22.200 | 22.100 | 22.200 | 22.200 | 8,100 |
| 2026-09-25 | 22.200 | 22.300 | 22.200 | 22.300 | 22.300 | 12,388 |
| 2026-09-24 | 22.300 | 22.300 | 22.200 | 22.200 | 22.200 | 14,714 |
| 2026-09-23 | 22.500 | 22.500 | 22.200 | 22.300 | 22.300 | 5,819 |
| 2026-09-22 | 22.400 | 22.500 | 22.400 | 22.500 | 22.500 | 2,329 |
| 2026-09-21 | 22.300 | 23.100 | 22.100 | 22.600 | 22.600 | 21,422 |
| 2026-09-18 | 22.300 | 22.300 | 22.200 | 22.300 | 22.300 | 7,100 |
| 2026-09-17 | 22.200 | 22.300 | 22.200 | 22.300 | 22.300 | 14,323 |
| 2026-09-16 | 22.200 | 22.300 | 22.200 | 22.200 | 22.200 | 6,700 |
| 2026-09-15 | 22.300 | 22.300 | 22.200 | 22.300 | 22.300 | 9,500 |
| 2026-09-14 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 600 |
| 2026-09-11 | 22.100 | 22.400 | 22.100 | 22.400 | 22.400 | 8,800 |
| 2026-09-10 | 22.200 | 22.500 | 22.100 | 22.200 | 22.200 | 16,701 |
| 2026-09-09 | 22.100 | 22.200 | 22.000 | 22.200 | 22.200 | 33,417 |
| 2026-09-08 | 22.300 | 22.300 | 21.900 | 22.000 | 22.000 | 84,411 |
| 2026-09-07 | 23.000 | 23.000 | 22.100 | 22.200 | 22.200 | 102,551 |
| 2026-09-04 | 22.800 | 22.800 | 22.500 | 22.700 | 22.700 | 6,953 |
| 2026-09-03 | 22.900 | 22.900 | 22.800 | 22.900 | 22.900 | 14,701 |
| 2026-09-02 | 22.800 | 23.000 | 22.700 | 22.800 | 22.800 | 11,808 |
| 2026-09-01 | 22.900 | 23.000 | 22.800 | 22.800 | 22.800 | 3,998 |
| 2026-08-31 | 23.000 | 23.100 | 22.900 | 22.900 | 22.900 | 9,024 |
| 2026-08-28 | 23.000 | 23.100 | 22.800 | 23.000 | 23.000 | 15,905 |
| 2026-08-27 | 23.200 | 23.200 | 22.900 | 23.000 | 23.000 | 10,159 |
| 2026-08-26 | 22.900 | 23.300 | 22.800 | 23.200 | 23.200 | 31,906 |
| 2026-08-25 | 22.700 | 23.000 | 22.700 | 22.800 | 22.800 | 22,395 |
| 2026-08-24 | 22.900 | 23.000 | 22.600 | 22.900 | 22.900 | 15,636 |
| 2026-08-21 | 22.700 | 23.000 | 22.700 | 23.000 | 23.000 | 36,415 |
| 2026-08-20 | 22.300 | 22.600 | 22.200 | 22.600 | 22.600 | 25,300 |
| 2026-08-19 | 22.100 | 22.500 | 22.100 | 22.300 | 22.300 | 29,237 |
| 2026-08-18 | 23.000 | 23.000 | 22.900 | 23.000 | 22.450 | 35,656 |
| 2026-08-17 | 22.800 | 22.900 | 22.700 | 22.900 | 22.352 | 34,409 |
| 2026-08-14 | 22.900 | 23.000 | 22.700 | 22.800 | 22.255 | 45,515 |
| 2026-08-13 | 22.700 | 22.900 | 22.700 | 22.800 | 22.255 | 12,601 |
| 2026-08-11 | 22.700 | 22.800 | 22.500 | 22.600 | 22.060 | 24,288 |
| 2026-08-10 | 22.100 | 23.000 | 22.100 | 22.800 | 22.255 | 30,842 |
| 2026-08-07 | 21.900 | 22.200 | 21.800 | 22.100 | 21.572 | 69,105 |
| 2026-08-06 | 21.000 | 21.100 | 21.000 | 21.100 | 20.595 | 739 |
| 2026-08-05 | 21.200 | 21.200 | 21.000 | 21.000 | 20.498 | 9,600 |
| 2026-08-04 | 21.000 | 21.100 | 21.000 | 21.100 | 20.595 | 5,402 |
| 2026-08-03 | 21.000 | 21.100 | 20.900 | 21.000 | 20.498 | 22,300 |
| 2026-07-31 | 20.900 | 21.100 | 20.900 | 21.100 | 20.595 | 6,000 |
| 2026-07-30 | 21.000 | 21.000 | 20.900 | 20.900 | 20.400 | 7,800 |
| 2026-07-27 | 21.100 | 21.100 | 21.000 | 21.000 | 20.498 | 4,204 |
| 2026-07-24 | 21.200 | 21.200 | 21.000 | 21.100 | 20.595 | 7,407 |
| 2026-07-23 | 21.000 | 21.200 | 21.000 | 21.200 | 20.693 | 38,002 |
| 2026-07-22 | 21.000 | 21.100 | 21.000 | 21.000 | 20.498 | 11,401 |
| 2026-07-21 | 20.800 | 20.900 | 20.800 | 20.900 | 20.400 | 6,010 |
Page 1 of 21 · 1,210 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.5500 THB |
| 2026-03-18 | 0.9500 THB |
| 2025-08-26 | 0.6500 THB |
| 2025-04-30 | 1.0000 THB |
| 2024-08-28 | 0.6500 THB |
| 2024-05-02 | 1.1500 THB |
| 2023-05-02 | 0.5000 THB |
| 2022-04-28 | 0.3500 THB |
| 2021-05-05 | 0.5625 THB |
| 2020-08-21 | 0.5000 THB |
| 2020-04-15 | 0.7500 THB |
| 2019-05-02 | 0.7700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.