Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	25.250	25.250	24.900	25.000	20.538	11,900
2023-10-19	25.250	25.250	25.000	25.250	20.743	1,908
2023-10-18	25.000	25.250	25.000	25.250	20.743	3,823
2023-10-17	25.250	25.250	25.000	25.250	20.743	1,791
2023-10-16	25.250	25.500	24.900	25.250	20.743	18,708
2023-10-12	25.500	25.750	25.250	25.500	20.948	9,541
2023-10-11	25.500	25.500	25.250	25.500	20.948	901
2023-10-10	25.500	25.500	25.000	25.500	20.948	12,000
2023-10-09	25.750	25.750	25.250	25.500	20.948	12,003
2023-10-06	25.500	25.750	25.500	25.750	21.154	4,007
2023-10-05	25.500	25.500	25.250	25.500	20.948	2,000
2023-10-04	25.500	25.750	25.250	25.500	20.948	13,809
2023-10-03	25.500	25.500	25.000	25.250	20.743	124,216
2023-10-02	25.750	25.750	25.500	25.750	21.154	9,958
2023-09-29	25.750	25.750	25.500	25.500	20.948	9,606
2023-09-28	25.750	25.750	25.750	25.750	21.154	8,340
2023-09-27	25.750	25.750	25.500	25.500	20.948	4,148
2023-09-26	25.500	25.750	25.250	25.750	21.154	10,074
2023-09-25	25.750	26.000	25.250	25.750	21.154	49,080
2023-09-22	26.000	26.000	25.500	26.000	21.359	14,303
2023-09-21	25.750	26.000	25.750	26.000	21.359	4,910
2023-09-20	26.000	26.250	25.750	26.000	21.359	45,083
2023-09-19	26.250	26.250	26.000	26.250	21.564	3,606
2023-09-18	25.750	26.250	25.750	26.000	21.359	15,470
2023-09-15	26.250	26.250	25.750	25.750	21.154	16,325
2023-09-14	26.000	26.250	26.000	26.250	21.564	5,917
2023-09-13	25.750	26.000	25.500	26.000	21.359	16,715
2023-09-12	27.000	27.000	25.250	25.500	20.948	154,113
2023-09-11	27.000	27.250	27.000	27.000	22.181	7,310
2023-09-08	27.000	27.250	27.000	27.250	22.386	8,660
2023-09-07	26.750	26.750	26.500	26.750	21.975	17,800
2023-09-06	27.000	27.000	26.750	26.750	21.975	4,919
2023-09-05	27.000	27.250	26.750	27.000	22.181	10,345
2023-09-04	27.000	27.250	26.750	27.000	22.181	10,667
2023-09-01	27.000	27.000	26.750	26.750	21.975	8,000
2023-08-31	27.000	27.250	26.750	27.250	22.386	13,737
2023-08-30	26.750	27.000	26.750	26.750	21.975	9,870
2023-08-29	26.500	26.750	26.250	26.750	21.975	16,829
2023-08-28	26.500	26.750	26.250	26.750	21.975	38,370
2023-08-25	26.500	26.750	26.250	26.500	21.770	25,125
2023-08-24	26.500	27.000	26.500	26.500	21.770	24,453
2023-08-23	26.500	27.000	26.500	27.000	22.181	11,938
2023-08-22	26.500	26.750	26.250	26.500	21.770	15,853
2023-08-21	26.500	26.500	26.250	26.500	21.770	9,478
2023-08-18	26.500	26.500	26.500	26.500	21.770	1,206
2023-08-17	26.000	26.500	26.000	26.250	21.564	14,521
2023-08-16	26.500	26.500	25.750	26.250	21.564	34,256
2023-08-15	27.250	27.500	26.500	26.500	21.770	64,800
2023-08-11	27.500	27.500	27.250	27.250	22.386	3,075
2023-08-10	27.500	27.500	27.250	27.500	22.591	12,002
2023-08-09	27.500	27.500	27.000	27.250	22.386	16,502
2023-08-08	27.500	27.750	27.250	27.250	22.386	3,801
2023-08-07	27.750	27.750	27.250	27.750	22.797	2,101
2023-08-04	27.250	27.750	27.250	27.750	22.797	7,391
2023-08-03	27.750	27.750	27.500	27.500	22.591	34,422
2023-08-02	27.500	27.750	27.500	27.750	22.797	6,850
2023-07-31	27.750	27.750	27.500	27.750	22.797	5,925
2023-07-27	27.500	27.500	27.250	27.500	22.591	8,600
2023-07-26	27.750	27.750	27.500	27.750	22.797	18,300
2023-07-25	27.750	27.750	27.500	27.750	22.797	5,920

← NewerPage 13 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.