Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	29.000	29.000	28.750	29.000	23.824	17,116
2024-04-18	29.500	29.750	29.000	29.500	24.234	29,317
2024-04-17	30.000	30.000	29.250	29.250	24.029	17,903
2024-04-11	29.500	30.000	29.500	30.000	24.645	8,000
2024-04-10	29.500	29.750	29.500	29.750	24.440	6,310
2024-04-09	29.000	29.500	29.000	29.500	24.234	4,285
2024-04-05	29.500	29.500	29.000	29.000	23.824	16,300
2024-04-04	29.250	29.500	29.250	29.500	24.234	2,500
2024-04-03	29.500	29.750	29.250	29.250	24.029	3,911
2024-04-02	29.500	29.750	29.500	29.750	24.440	1,220
2024-04-01	29.750	29.750	29.500	29.500	24.234	7,706
2024-03-29	29.750	29.750	29.500	29.750	24.440	1,300
2024-03-28	29.750	30.000	29.750	30.000	24.645	17,043
2024-03-27	29.750	30.000	29.500	29.750	24.440	43,345
2024-03-26	30.500	30.750	29.750	30.000	24.645	34,280
2024-03-25	30.500	30.500	30.000	30.250	24.851	6,702
2024-03-22	30.250	30.500	30.250	30.500	25.056	11,624
2024-03-21	31.000	31.000	30.250	30.500	25.056	12,054
2024-03-20	30.750	32.000	30.250	30.500	25.056	53,741
2024-03-19	30.000	30.250	30.000	30.250	24.851	15,625
2024-03-18	29.250	31.000	29.250	30.250	24.851	55,057
2024-03-15	29.250	29.500	29.000	29.250	24.029	50,179
2024-03-14	29.250	29.750	28.750	29.250	24.029	64,663
2024-03-13	29.500	29.500	29.250	29.500	24.234	3,502
2024-03-12	29.500	29.500	29.000	29.250	24.029	14,602
2024-03-11	29.750	29.750	29.250	29.500	24.234	7,490
2024-03-08	28.500	29.500	28.500	29.500	24.234	24,733
2024-03-07	28.000	28.500	27.750	28.500	23.413	40,634
2024-03-06	28.000	28.000	27.500	27.750	22.797	50,004
2024-03-05	29.250	29.250	27.750	28.000	23.002	105,806
2024-03-04	29.250	29.500	29.250	29.250	24.029	11,501
2024-03-01	29.750	29.750	29.250	29.500	24.234	22,700
2024-02-29	30.000	30.000	29.500	29.750	24.440	6,703
2024-02-28	30.250	30.250	29.750	30.000	24.645	9,000
2024-02-27	30.000	30.250	29.500	30.000	24.645	27,665
2024-02-23	29.500	29.750	29.500	29.500	24.234	18,623
2024-02-22	29.500	29.750	29.250	29.500	24.234	5,119
2024-02-21	29.500	29.500	29.000	29.250	24.029	30,637
2024-02-20	29.500	29.500	29.250	29.500	24.234	14,117
2024-02-19	30.000	30.250	29.000	29.500	24.234	21,833
2024-02-16	28.500	29.000	28.500	29.000	23.824	10,725
2024-02-15	29.000	29.250	29.000	29.000	23.824	12,262
2024-02-14	28.750	29.250	28.750	29.000	23.824	12,112
2024-02-13	28.500	29.000	28.500	28.750	23.618	10,730
2024-02-12	28.500	28.750	28.500	28.500	23.413	4,001
2024-02-09	28.750	28.750	28.500	28.750	23.618	1,200
2024-02-08	29.000	29.000	28.500	28.500	23.413	4,948
2024-02-07	28.750	29.000	28.750	29.000	23.824	2,725
2024-02-06	29.000	29.000	28.500	28.750	23.618	8,956
2024-02-05	28.750	29.000	28.500	29.000	23.824	5,315
2024-02-02	28.750	28.750	28.500	28.750	23.618	14,330
2024-02-01	28.500	28.750	28.500	28.750	23.618	221
2024-01-31	28.500	28.750	28.500	28.500	23.413	9,300
2024-01-30	28.750	29.000	28.750	28.750	23.618	900
2024-01-29	28.750	29.000	28.500	28.500	23.413	8,103
2024-01-26	29.000	29.000	28.500	29.000	23.824	10,513
2024-01-25	29.250	29.250	29.000	29.000	23.824	7,802
2024-01-24	29.000	29.000	29.000	29.000	23.824	3,709
2024-01-23	28.750	29.000	28.750	28.750	23.618	3,500
2024-01-22	29.000	29.000	28.500	29.000	23.824	23,000

← NewerPage 11 of 21 · 1,207 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.