Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	27.750	27.750	27.500	27.500	23.550	15,106
2024-07-17	27.750	27.750	27.500	27.500	23.550	9,000
2024-07-16	27.750	27.750	27.500	27.750	23.764	8,202
2024-07-15	27.750	27.750	27.500	27.750	23.764	6,077
2024-07-12	27.750	27.750	27.500	27.750	23.764	3,522
2024-07-11	27.750	27.750	27.500	27.500	23.550	4,319
2024-07-10	27.500	27.750	27.250	27.500	23.550	9,412
2024-07-09	27.500	27.750	27.500	27.750	23.764	12,307
2024-07-08	27.250	27.500	27.250	27.250	23.336	30,901
2024-07-05	27.500	27.500	27.250	27.500	23.550	8,930
2024-07-04	27.500	27.750	27.500	27.500	23.550	21,846
2024-07-03	27.500	27.750	27.250	27.750	23.764	19,620
2024-07-02	27.500	27.500	27.250	27.500	23.550	3,742
2024-07-01	27.500	27.750	27.250	27.500	23.550	11,800
2024-06-28	27.750	27.750	27.500	27.500	23.550	12,102
2024-06-27	27.750	27.750	27.500	27.750	23.764	16,100
2024-06-26	27.750	28.000	27.500	27.750	23.764	20,845
2024-06-25	27.750	28.000	27.750	27.750	23.764	9,501
2024-06-24	27.250	27.500	27.000	27.500	23.550	22,707
2024-06-21	27.250	27.250	26.750	27.250	23.336	12,464
2024-06-20	27.000	27.250	27.000	27.250	23.336	6,233
2024-06-19	27.250	27.500	27.000	27.000	23.122	20,051
2024-06-18	27.250	27.250	27.000	27.000	23.122	21,540
2024-06-17	27.250	27.500	27.000	27.250	23.336	16,159
2024-06-14	27.250	27.750	27.250	27.500	23.550	8,942
2024-06-13	28.000	28.000	26.750	27.250	23.336	68,660
2024-06-12	28.000	28.000	27.500	28.000	23.978	13,700
2024-06-11	28.000	28.000	27.750	28.000	23.978	3,226
2024-06-10	28.250	28.250	27.750	27.750	23.764	28,313
2024-06-07	28.500	28.500	28.000	28.250	24.192	33,600
2024-06-06	28.500	28.750	28.250	28.500	24.406	15,900
2024-06-05	28.000	28.500	28.000	28.500	24.406	17,490
2024-06-04	27.750	28.250	27.750	28.250	24.192	71,908
2024-05-31	27.750	28.000	27.750	28.000	23.978	12,801
2024-05-30	27.750	28.000	27.500	28.000	23.978	13,400
2024-05-29	27.750	28.000	27.750	27.750	23.764	4,300
2024-05-28	28.000	28.000	27.750	28.000	23.978	12,800
2024-05-27	27.750	28.000	27.750	28.000	23.978	9,121
2024-05-24	27.750	28.000	27.500	27.750	23.764	11,360
2024-05-23	27.750	28.000	27.750	28.000	23.978	11,000
2024-05-21	27.750	28.000	27.500	28.000	23.978	18,001
2024-05-20	27.500	27.750	27.000	27.750	23.764	36,830
2024-05-17	27.500	28.000	27.250	27.750	23.764	23,400
2024-05-16	28.000	28.000	27.250	27.750	23.764	135,066
2024-05-15	28.500	28.750	27.500	28.000	23.978	143,221
2024-05-14	28.000	28.250	28.000	28.000	23.978	27,802
2024-05-13	27.750	28.000	27.500	28.000	23.978	26,806
2024-05-10	28.000	28.000	27.500	27.500	23.550	27,100
2024-05-09	28.000	28.000	27.750	28.000	23.978	21,046
2024-05-08	28.000	28.000	27.750	28.000	23.978	3,200
2024-05-07	27.750	28.250	27.750	28.000	23.978	47,182
2024-05-03	28.000	28.000	27.750	28.000	23.978	25,759
2024-05-02	28.000	28.500	27.750	28.250	24.192	116,159
2024-04-30	29.750	30.250	29.750	30.000	24.645	132,154
2024-04-29	29.750	30.000	29.750	29.750	24.440	55,720
2024-04-26	30.000	30.000	29.750	30.000	24.645	34,513
2024-04-25	29.750	30.000	29.750	30.000	24.645	48,117
2024-04-24	29.250	30.000	29.250	29.750	24.440	27,206
2024-04-23	29.000	29.500	29.000	29.250	24.029	26,905
2024-04-22	28.750	29.000	28.500	29.000	23.824	15,307

← NewerPage 10 of 21 · 1,211 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.