Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	27.750	27.750	27.500	27.500	22.591	5,802
2023-07-21	27.750	27.750	27.500	27.750	22.797	2,514
2023-07-20	27.750	27.750	27.500	27.750	22.797	12,906
2023-07-19	27.750	27.750	27.500	27.750	22.797	6,125
2023-07-18	27.750	28.000	27.500	27.500	22.591	22,101
2023-07-17	27.500	28.000	27.500	27.750	22.797	26,239
2023-07-14	27.250	27.500	27.250	27.250	22.386	17,611
2023-07-13	27.500	27.500	27.000	27.250	22.386	7,401
2023-07-12	27.500	27.750	27.250	27.750	22.797	42,205
2023-07-11	27.750	27.750	27.500	27.750	22.797	8,500
2023-07-10	27.500	27.750	27.500	27.750	22.797	8,700
2023-07-07	28.000	28.000	27.500	27.500	22.591	5,800
2023-07-06	28.000	28.000	27.750	27.750	22.797	13,100
2023-07-05	27.750	28.000	27.500	27.750	22.797	15,725
2023-07-04	27.500	27.750	27.500	27.750	22.797	15,934
2023-07-03	27.750	27.750	27.250	27.750	22.797	11,606
2023-06-30	27.500	27.750	27.250	27.500	22.591	10,800
2023-06-29	27.000	27.500	27.000	27.500	22.591	19,805
2023-06-28	27.500	27.500	27.250	27.500	22.591	12,675
2023-06-27	27.250	27.500	27.250	27.500	22.591	10,704
2023-06-26	28.000	28.250	27.250	27.250	22.386	30,051
2023-06-23	28.000	28.000	27.500	28.000	23.002	11,814
2023-06-22	28.000	28.250	27.750	27.750	22.797	8,100
2023-06-21	28.000	28.250	28.000	28.000	23.002	9,204
2023-06-20	28.000	28.000	28.000	28.000	23.002	4,204
2023-06-19	28.000	28.250	28.000	28.000	23.002	17,862
2023-06-16	28.250	28.250	28.000	28.000	23.002	6,319
2023-06-15	28.500	28.750	28.000	28.250	23.208	11,817
2023-06-14	28.500	28.750	28.250	28.750	23.618	8,456
2023-06-13	29.250	29.250	27.500	28.500	23.413	36,019
2023-06-12	29.000	29.500	29.000	29.000	23.824	19,659
2023-06-09	28.500	29.000	28.500	29.000	23.824	22,501
2023-06-08	27.000	28.750	27.000	28.250	23.208	50,524
2023-06-07	28.250	28.500	26.750	26.750	21.975	72,201
2023-06-06	28.250	28.750	28.000	28.500	23.413	23,723
2023-06-02	28.000	28.250	27.750	28.250	23.208	32,514
2023-06-01	28.750	28.750	28.000	28.250	23.208	17,801
2023-05-31	28.500	28.750	28.250	28.500	23.413	16,502
2023-05-30	28.750	28.750	28.500	28.750	23.618	8,610
2023-05-29	28.500	28.750	28.250	28.500	23.413	7,200
2023-05-26	28.250	28.500	28.250	28.500	23.413	17,411
2023-05-25	28.000	28.250	28.000	28.250	23.208	9,554
2023-05-24	28.000	28.250	27.750	28.000	23.002	13,793
2023-05-23	28.250	28.500	27.750	28.000	23.002	38,722
2023-05-22	28.750	28.750	28.250	28.500	23.413	18,910
2023-05-19	28.750	28.750	28.500	28.750	23.618	14,841
2023-05-18	28.500	28.750	28.250	28.500	23.413	22,401
2023-05-17	28.500	28.500	28.250	28.250	23.208	12,713
2023-05-16	28.250	28.750	28.000	28.750	23.618	13,320
2023-05-15	28.000	28.250	27.750	28.000	23.002	17,029
2023-05-12	28.000	28.250	27.500	28.000	23.002	32,913
2023-05-11	28.250	28.500	28.250	28.250	23.208	15,012
2023-05-10	28.500	28.750	28.000	28.000	23.002	51,736
2023-05-09	29.000	29.000	27.500	28.250	23.208	242,244
2023-05-08	30.500	31.000	30.500	30.750	25.261	26,300
2023-05-03	30.750	30.750	30.000	30.750	25.261	10,693
2023-05-02	30.000	30.500	30.000	30.500	25.056	45,282
2023-04-28	32.250	32.750	32.000	32.500	26.261	54,281
2023-04-27	32.500	32.750	32.500	32.500	26.261	4,363
2023-04-26	32.500	32.750	32.500	32.500	26.261	5,103

← NewerPage 14 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.