Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	44.500	45.000	43.500	43.500	35.150	91,185
2022-08-01	45.000	45.500	44.500	44.500	35.958	46,532
2022-07-27	45.000	45.000	44.750	44.750	36.160	5,401
2022-07-26	45.000	45.000	44.500	44.750	36.160	29,909
2022-07-25	44.750	45.250	44.750	45.000	36.362	13,026
2022-07-22	44.750	45.500	44.750	45.000	36.362	13,808
2022-07-21	46.000	46.000	44.250	45.500	36.766	108,137
2022-07-20	45.750	46.250	45.500	45.750	36.968	19,358
2022-07-19	45.750	46.250	45.750	45.750	36.968	30,151
2022-07-18	46.500	46.500	45.750	45.750	36.968	16,816
2022-07-15	46.000	46.250	45.500	46.250	37.372	45,618
2022-07-14	46.250	46.500	45.500	45.750	36.968	17,370
2022-07-12	45.000	45.750	45.000	45.500	36.766	65,501
2022-07-11	45.000	45.250	44.750	45.000	36.362	30,929
2022-07-08	45.000	45.000	44.500	45.000	36.362	20,612
2022-07-07	45.250	45.250	44.500	44.750	36.160	26,520
2022-07-06	44.250	45.500	44.250	44.750	36.160	26,910
2022-07-05	44.500	45.500	44.250	44.500	35.958	45,438
2022-07-04	45.000	46.000	44.250	45.250	36.564	29,122
2022-07-01	45.750	45.750	45.000	45.250	36.564	34,902
2022-06-30	46.000	46.500	45.750	45.750	36.968	21,637
2022-06-29	46.500	46.500	45.750	46.000	37.170	43,497
2022-06-28	45.750	46.000	45.250	46.000	37.170	45,340
2022-06-27	44.750	45.250	44.750	45.000	36.362	37,096
2022-06-24	44.750	45.000	44.250	44.750	36.160	30,393
2022-06-23	43.750	44.500	43.750	44.500	35.958	29,541
2022-06-22	45.250	45.250	43.500	43.750	35.352	113,476
2022-06-21	44.250	45.000	44.250	45.000	36.362	32,164
2022-06-20	43.250	44.250	43.000	44.250	35.756	70,853
2022-06-17	43.250	44.250	42.750	43.500	35.150	110,064
2022-06-16	43.000	45.000	43.000	43.000	34.746	59,007
2022-06-15	43.000	43.750	43.000	43.000	34.746	55,652
2022-06-14	45.500	45.750	43.750	43.750	35.352	125,834
2022-06-13	45.500	46.750	45.250	45.750	36.968	109,928
2022-06-10	45.250	46.250	45.250	46.250	37.372	127,875
2022-06-09	46.250	47.000	46.250	47.000	37.978	73,671
2022-06-08	46.500	46.500	46.000	46.000	37.170	173,935
2022-06-07	45.000	46.000	44.750	46.000	37.170	150,128
2022-06-06	44.000	44.750	44.000	44.500	35.958	110,182
2022-06-02	44.000	44.000	43.250	43.750	35.352	57,772
2022-06-01	43.500	43.750	43.000	43.750	35.352	42,579
2022-05-31	43.750	43.750	43.250	43.750	35.352	56,884
2022-05-30	43.500	43.750	43.000	43.250	34.948	76,577
2022-05-27	43.000	43.500	42.750	43.000	34.746	33,607
2022-05-26	43.500	43.500	42.750	42.750	34.544	54,105
2022-05-25	42.500	43.000	42.500	42.750	34.544	58,893
2022-05-24	42.750	43.000	42.500	42.750	34.544	43,834
2022-05-23	42.500	43.000	42.500	43.000	34.746	100,681
2022-05-20	42.750	43.000	42.000	42.750	34.544	57,700
2022-05-19	41.250	43.000	41.250	41.750	33.736	64,400
2022-05-18	42.750	42.750	41.250	41.500	33.534	84,900
2022-05-17	42.000	43.500	40.500	41.750	33.736	344,700
2022-05-13	40.250	41.750	40.250	41.250	33.332	164,700
2022-05-12	39.750	40.250	39.500	39.750	32.119	184,400
2022-05-11	40.750	40.750	39.750	39.750	32.119	127,900
2022-05-10	38.750	40.250	38.500	40.000	32.321	282,600
2022-05-09	36.500	38.750	36.500	37.250	30.099	93,200
2022-05-06	35.000	35.750	35.000	35.750	28.887	19,900
2022-05-05	35.750	36.000	35.250	35.250	28.483	43,600
2022-05-03	35.750	36.500	35.750	35.750	28.887	91,100

← NewerPage 18 of 21 · 1,207 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.