Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	32.500	32.750	32.500	32.500	26.261	5,103
2023-04-25	32.750	33.000	32.500	32.500	26.261	25,302
2023-04-24	32.750	33.000	32.500	32.500	26.261	28,273
2023-04-21	32.500	32.500	32.000	32.000	25.857	18,542
2023-04-20	32.500	32.750	32.250	32.500	26.261	10,240
2023-04-19	32.250	32.750	32.250	32.250	26.059	12,490
2023-04-18	32.500	32.750	32.250	32.250	26.059	21,600
2023-04-17	33.000	33.000	32.250	32.250	26.059	48,703
2023-04-12	33.000	33.000	32.750	32.750	26.463	1,142
2023-04-11	33.000	33.000	32.750	33.000	26.665	7,124
2023-04-10	33.000	33.000	32.750	32.750	26.463	25,270
2023-04-07	32.500	32.750	32.500	32.500	26.261	6,711
2023-04-05	32.750	33.000	32.750	32.750	26.463	11,707
2023-04-04	33.250	33.250	32.750	32.750	26.463	3,027
2023-04-03	33.000	33.250	33.000	33.250	26.867	5,920
2023-03-31	33.000	33.250	33.000	33.000	26.665	2,306
2023-03-30	33.000	33.250	33.000	33.000	26.665	6,708
2023-03-29	33.250	33.250	33.000	33.000	26.665	3,553
2023-03-28	33.000	33.250	33.000	33.250	26.867	6,603
2023-03-27	33.000	33.000	32.750	33.000	26.665	12,351
2023-03-24	32.750	33.000	32.750	33.000	26.665	4,500
2023-03-23	32.750	33.250	32.750	33.250	26.867	8,800
2023-03-22	33.250	33.250	32.750	32.750	26.463	13,533
2023-03-21	33.250	33.250	32.750	33.250	26.867	9,058
2023-03-20	33.250	33.250	33.000	33.000	26.665	13,215
2023-03-17	32.750	33.250	32.750	33.000	26.665	10,520
2023-03-16	32.750	33.000	32.500	32.750	26.463	21,300
2023-03-15	33.250	33.250	32.750	33.250	26.867	11,701
2023-03-14	32.750	32.750	32.000	32.000	25.857	34,803
2023-03-13	33.250	33.500	33.000	33.000	26.665	25,225
2023-03-10	33.750	33.750	33.500	33.500	27.069	3,500
2023-03-09	33.750	33.750	33.250	33.250	26.867	14,748
2023-03-08	33.750	34.000	33.500	33.750	27.271	6,500
2023-03-07	33.500	33.750	33.250	33.250	26.867	39,993
2023-03-03	33.250	33.250	32.750	32.750	26.463	4,415
2023-03-02	32.750	33.000	32.750	32.750	26.463	13,619
2023-03-01	33.250	33.250	31.750	32.750	26.463	39,945
2023-02-28	33.500	33.500	33.250	33.250	26.867	2,505
2023-02-27	33.250	33.500	33.000	33.500	27.069	29,944
2023-02-24	33.750	33.750	33.250	33.750	27.271	16,119
2023-02-23	33.500	33.750	33.500	33.750	27.271	6,326
2023-02-22	33.750	33.750	33.000	33.750	27.271	22,069
2023-02-21	33.000	33.750	33.000	33.750	27.271	21,943
2023-02-20	33.000	33.250	32.250	33.250	26.867	63,175
2023-02-17	34.000	34.500	33.000	33.250	26.867	61,798
2023-02-16	34.000	34.750	33.250	34.500	27.877	55,524
2023-02-15	34.250	34.250	32.750	33.000	26.665	181,903
2023-02-14	36.000	36.000	33.750	34.000	27.473	620,732
2023-02-13	39.750	39.750	39.250	39.500	31.917	7,004
2023-02-10	39.750	39.750	39.000	39.250	31.715	21,012
2023-02-09	39.500	40.000	39.000	39.000	31.513	16,500
2023-02-08	38.750	39.500	38.750	39.250	31.715	99,200
2023-02-07	38.750	39.000	38.750	38.750	31.311	38,115
2023-02-06	39.000	39.250	38.500	38.750	31.311	50,489
2023-02-03	39.250	39.250	39.000	39.000	31.513	27,051
2023-02-02	38.750	39.000	38.500	39.000	31.513	24,425
2023-02-01	38.750	38.750	38.250	38.750	31.311	13,012
2023-01-31	38.500	38.750	38.250	38.500	31.109	14,103
2023-01-30	38.750	38.750	38.250	38.500	31.109	3,247
2023-01-27	38.250	38.750	38.250	38.750	31.311	12,025

← NewerPage 15 of 21 · 1,212 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.