Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	29.000	29.250	28.750	28.750	23.618	14,009
2024-01-18	28.750	29.000	28.500	28.750	23.618	13,243
2024-01-17	29.250	29.500	28.750	29.000	23.824	39,307
2024-01-16	29.750	30.000	29.250	29.250	24.029	5,700
2024-01-15	29.750	30.750	29.250	29.250	24.029	44,888
2024-01-12	29.500	29.750	29.250	29.750	24.440	43,616
2024-01-11	30.000	30.250	29.500	29.750	24.440	13,201
2024-01-10	29.750	30.250	29.750	30.250	24.851	4,532
2024-01-09	30.000	32.000	30.000	30.000	24.645	9,311
2024-01-08	29.750	30.000	29.500	30.000	24.645	14,650
2024-01-05	30.250	30.250	29.750	29.750	24.440	16,559
2024-01-04	30.000	30.250	29.500	30.250	24.851	10,116
2024-01-03	30.000	31.000	30.000	30.250	24.851	24,623
2024-01-02	29.500	30.250	29.500	30.000	24.645	7,668
2023-12-28	30.500	30.500	29.750	29.750	24.440	17,224
2023-12-27	30.500	30.500	29.750	30.250	24.851	21,490
2023-12-26	30.500	30.500	29.750	29.750	24.440	33,921
2023-12-25	29.500	32.000	29.500	29.750	24.440	10,153
2023-12-22	29.750	30.000	29.000	29.250	24.029	24,121
2023-12-21	28.500	29.750	28.250	29.250	24.029	41,996
2023-12-20	28.250	28.500	28.000	28.500	23.413	36,712
2023-12-19	27.250	28.250	27.250	28.250	23.208	23,578
2023-12-18	27.500	27.500	27.250	27.500	22.591	12,613
2023-12-15	27.000	27.500	27.000	27.500	22.591	7,313
2023-12-14	27.500	27.500	27.000	27.000	22.181	3,543
2023-12-13	27.250	27.500	27.000	27.250	22.386	10,802
2023-12-12	27.250	27.500	27.000	27.250	22.386	34,357
2023-12-08	26.250	27.000	26.250	27.000	22.181	14,218
2023-12-07	26.500	26.500	26.250	26.500	21.770	10,300
2023-12-06	26.250	26.750	26.250	26.500	21.770	14,211
2023-12-04	26.250	26.250	25.750	26.000	21.359	16,805
2023-12-01	26.250	26.250	26.000	26.000	21.359	21,100
2023-11-30	26.250	26.250	26.000	26.000	21.359	9,107
2023-11-29	26.250	26.250	26.000	26.000	21.359	9,805
2023-11-28	25.750	26.250	25.750	26.250	21.564	28,029
2023-11-27	25.500	25.750	25.500	25.750	21.154	3,000
2023-11-24	25.500	25.750	25.250	25.500	20.948	8,801
2023-11-23	25.750	25.750	25.500	25.750	21.154	10,235
2023-11-22	25.750	25.750	25.500	25.750	21.154	4,202
2023-11-21	25.500	25.500	25.500	25.500	20.948	10,300
2023-11-20	25.250	25.500	25.250	25.500	20.948	5,950
2023-11-17	25.500	25.750	25.000	25.500	20.948	20,303
2023-11-16	25.500	25.750	25.500	25.750	21.154	4,900
2023-11-15	25.750	25.750	25.250	25.250	20.743	17,360
2023-11-14	25.000	26.000	24.800	25.250	20.743	71,724
2023-11-13	24.600	24.600	24.200	24.600	20.209	2,520
2023-11-10	24.700	24.700	24.000	24.500	20.127	9,431
2023-11-09	24.600	24.900	24.600	24.800	20.373	1,114
2023-11-08	24.700	24.700	24.200	24.600	20.209	2,300
2023-11-07	25.000	25.000	24.000	24.200	19.880	14,614
2023-11-06	25.250	25.250	24.000	24.900	20.455	8,830
2023-11-03	24.900	24.900	24.500	24.900	20.455	9,401
2023-11-02	25.250	25.250	24.500	24.700	20.291	5,423
2023-11-01	24.500	24.700	24.200	24.700	20.291	8,402
2023-10-31	24.700	24.700	24.500	24.600	20.209	11,339
2023-10-30	25.250	25.250	24.500	24.700	20.291	11,304
2023-10-27	24.800	25.250	24.800	25.000	20.538	1,601
2023-10-26	25.000	25.000	24.900	24.900	20.455	6,300
2023-10-25	25.250	25.250	25.000	25.250	20.743	1,711
2023-10-24	25.000	25.250	24.900	25.000	20.538	7,205

← NewerPage 12 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.