Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	38.500	38.500	37.750	37.750	30.503	27,438
2023-01-25	38.750	38.750	38.250	38.250	30.907	21,911
2023-01-24	38.750	38.750	38.500	38.750	31.311	24,545
2023-01-23	39.000	39.000	38.750	38.750	31.311	23,371
2023-01-20	38.750	39.000	38.500	38.500	31.109	12,203
2023-01-19	38.750	38.750	38.500	38.750	31.311	14,964
2023-01-18	38.750	38.750	38.500	38.750	31.311	19,310
2023-01-17	38.750	38.750	38.500	38.500	31.109	5,108
2023-01-16	38.750	39.500	38.250	38.500	31.109	31,368
2023-01-13	38.750	38.750	38.250	38.500	31.109	15,831
2023-01-12	38.000	38.750	38.000	38.500	31.109	5,815
2023-01-11	38.750	38.750	38.000	38.500	31.109	33,600
2023-01-10	38.250	38.750	38.250	38.750	31.311	4,303
2023-01-09	38.500	38.750	38.000	38.500	31.109	63,692
2023-01-06	38.750	39.250	38.250	38.750	31.311	44,964
2023-01-05	39.000	39.500	38.250	38.750	31.311	40,706
2023-01-04	39.750	39.750	38.750	39.250	31.715	22,966
2023-01-03	40.000	40.000	39.250	39.750	32.119	24,126
2022-12-30	39.500	40.000	39.000	40.000	32.321	58,933
2022-12-29	39.250	39.500	39.000	39.000	31.513	19,487
2022-12-28	37.500	39.250	37.500	39.250	31.715	50,299
2022-12-27	37.500	37.750	37.250	37.250	30.099	29,105
2022-12-26	37.500	37.500	37.250	37.500	30.301	42,387
2022-12-23	38.000	38.000	37.000	37.250	30.099	30,025
2022-12-22	37.250	37.750	37.250	37.250	30.099	48,694
2022-12-21	37.750	38.000	37.500	37.750	30.503	21,001
2022-12-20	37.750	37.750	37.250	37.750	30.503	255,250
2022-12-19	38.500	38.750	37.750	37.750	30.503	69,415
2022-12-16	38.750	38.750	38.250	38.750	31.311	44,100
2022-12-15	39.250	39.500	38.750	39.000	31.513	29,537
2022-12-14	39.000	39.750	38.750	39.250	31.715	90,597
2022-12-13	39.000	39.250	38.500	38.750	31.311	40,003
2022-12-09	39.750	39.750	38.500	39.250	31.715	108,849
2022-12-08	39.000	39.750	38.500	39.750	32.119	117,999
2022-12-07	39.500	39.750	39.000	39.000	31.513	133,851
2022-12-06	40.000	40.000	39.250	39.500	31.917	61,354
2022-12-02	40.500	40.500	39.250	40.000	32.321	133,413
2022-12-01	39.750	41.000	39.750	40.500	32.725	56,915
2022-11-30	39.750	40.250	39.500	39.500	31.917	134,576
2022-11-29	40.750	41.000	39.500	39.500	31.917	198,275
2022-11-28	42.250	42.500	40.750	40.750	32.927	68,736
2022-11-25	42.250	42.500	42.000	42.000	33.938	10,624
2022-11-24	42.000	42.250	41.750	42.000	33.938	32,228
2022-11-23	40.250	42.000	40.000	42.000	33.938	68,899
2022-11-22	39.500	41.000	39.500	40.250	32.523	49,806
2022-11-21	39.500	40.000	39.000	39.500	31.917	74,723
2022-11-18	40.000	40.750	39.500	40.500	32.725	65,706
2022-11-17	40.750	40.750	39.500	40.000	32.321	106,390
2022-11-16	41.750	41.750	40.750	41.250	33.332	84,837
2022-11-15	42.250	42.500	41.500	42.000	33.938	81,116
2022-11-14	43.000	43.000	42.000	42.750	34.544	128,634
2022-11-11	44.500	44.500	42.750	43.000	34.746	95,279
2022-11-10	43.750	44.750	43.750	44.000	35.554	44,807
2022-11-09	44.250	44.250	43.000	43.750	35.352	111,375
2022-11-08	44.750	45.250	44.750	44.750	36.160	11,930
2022-11-07	45.000	45.500	44.750	44.750	36.160	42,917
2022-11-04	45.000	45.250	44.750	45.000	36.362	8,400
2022-11-03	45.250	45.250	44.500	44.750	36.160	23,111
2022-11-02	45.250	45.250	44.500	45.000	36.362	19,721
2022-11-01	45.000	45.000	44.500	44.750	36.160	8,200

← NewerPage 16 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.