Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	45.500	45.500	44.500	44.500	35.958	9,309
2022-10-28	45.500	45.500	44.500	45.000	36.362	15,524
2022-10-27	44.250	45.250	44.250	45.000	36.362	18,580
2022-10-26	44.250	45.250	44.250	44.250	35.756	39,726
2022-10-25	43.500	44.250	43.500	43.750	35.352	34,300
2022-10-21	43.750	44.250	43.500	44.250	35.756	14,900
2022-10-20	43.750	44.500	43.750	43.750	35.352	9,300
2022-10-19	44.750	44.750	44.000	44.500	35.958	16,113
2022-10-18	44.000	44.500	44.000	44.500	35.958	13,667
2022-10-17	43.500	44.000	43.500	43.750	35.352	13,028
2022-10-12	44.000	44.000	43.750	43.750	35.352	6,177
2022-10-11	44.000	44.000	43.250	43.250	34.948	10,775
2022-10-10	43.250	43.750	43.250	43.750	35.352	10,100
2022-10-07	43.500	44.000	43.250	43.250	34.948	14,944
2022-10-06	43.000	44.000	43.000	43.500	35.150	17,540
2022-10-05	44.000	44.250	43.000	43.250	34.948	53,309
2022-10-04	43.500	44.250	43.500	44.000	35.554	12,906
2022-10-03	44.000	44.250	43.250	44.000	35.554	46,549
2022-09-30	44.000	44.750	44.000	44.250	35.756	35,476
2022-09-29	44.250	44.750	44.250	44.250	35.756	17,312
2022-09-28	44.000	44.500	44.000	44.250	35.756	23,233
2022-09-27	43.750	44.750	43.750	44.250	35.756	10,030
2022-09-26	44.000	45.000	43.750	44.250	35.756	20,907
2022-09-23	44.500	44.500	44.000	44.000	35.554	27,229
2022-09-22	45.000	45.000	44.000	44.000	35.554	28,524
2022-09-21	44.000	44.500	44.000	44.250	35.756	17,109
2022-09-20	44.500	44.750	44.000	44.000	35.554	25,206
2022-09-19	44.500	45.250	43.750	44.000	35.554	66,243
2022-09-16	45.750	45.750	44.500	44.750	36.160	23,608
2022-09-15	44.750	45.250	44.750	45.250	36.564	19,155
2022-09-14	44.750	45.000	44.500	44.750	36.160	27,713
2022-09-13	45.000	46.250	44.500	44.750	36.160	36,247
2022-09-12	45.250	45.250	44.500	44.750	36.160	50,180
2022-09-09	45.000	45.250	44.750	45.000	36.362	9,911
2022-09-08	44.500	45.500	44.250	45.000	36.362	27,463
2022-09-07	44.750	45.000	44.000	44.500	35.958	58,488
2022-09-06	46.000	46.250	45.000	45.000	36.362	40,781
2022-09-05	46.500	46.500	45.750	46.000	37.170	16,917
2022-09-02	46.000	46.250	45.250	46.250	37.372	51,203
2022-09-01	44.750	45.750	44.750	45.250	36.564	60,544
2022-08-31	44.750	45.750	44.250	45.000	36.362	69,204
2022-08-30	42.500	46.000	42.500	44.750	36.160	141,612
2022-08-29	42.250	44.500	42.000	43.250	34.948	201,005
2022-08-26	46.500	47.000	44.500	44.500	35.958	171,698
2022-08-25	46.500	46.750	45.250	46.500	37.574	78,614
2022-08-24	47.000	47.500	46.500	46.500	37.574	35,329
2022-08-23	47.000	48.000	47.000	47.500	38.382	39,116
2022-08-22	48.000	48.250	47.500	48.000	38.786	31,934
2022-08-19	48.000	48.000	46.000	47.500	38.382	108,917
2022-08-18	49.750	49.750	48.000	48.000	38.786	69,315
2022-08-17	51.250	51.250	49.750	49.750	40.200	60,798
2022-08-16	50.750	51.250	50.000	51.250	41.412	75,174
2022-08-15	51.000	51.000	50.250	50.750	41.008	69,515
2022-08-11	50.000	50.750	49.250	50.000	40.402	118,036
2022-08-10	49.000	49.750	48.000	49.750	40.200	187,656
2022-08-09	45.500	48.000	45.000	47.750	38.584	213,260
2022-08-08	43.500	44.750	43.500	44.250	35.756	16,712
2022-08-05	43.750	44.500	43.500	43.500	35.150	11,120
2022-08-04	43.750	44.500	43.750	43.750	35.352	7,335
2022-08-03	43.250	44.000	43.000	44.000	35.554	74,540

← NewerPage 17 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.