Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	35.500	36.500	35.000	35.750	28.887	44,600
2022-04-28	36.000	37.000	36.000	36.000	29.089	78,400
2022-04-27	38.250	38.750	38.000	38.750	31.029	57,000
2022-04-26	38.250	38.500	37.500	38.000	30.428	48,800
2022-04-25	38.000	38.500	37.750	38.000	30.428	14,500
2022-04-22	37.750	38.500	37.750	38.250	30.628	55,400
2022-04-21	38.250	38.500	38.000	38.250	30.628	21,800
2022-04-20	38.000	38.250	37.500	38.000	30.428	18,400
2022-04-19	38.250	38.250	37.250	38.000	30.428	29,200
2022-04-18	37.750	38.250	37.250	38.250	30.628	11,200
2022-04-12	38.250	38.250	37.750	37.750	30.228	12,100
2022-04-11	38.500	38.500	37.750	38.000	30.428	11,100
2022-04-08	37.750	38.250	37.500	38.000	30.428	22,200
2022-04-07	37.750	38.250	37.750	38.000	30.428	27,200
2022-04-05	38.000	38.250	38.000	38.000	30.428	17,200
2022-04-04	38.500	38.500	37.250	38.000	30.428	20,100
2022-04-01	38.000	38.500	38.000	38.000	30.428	22,800
2022-03-31	38.000	38.500	38.000	38.500	30.828	28,800
2022-03-30	38.750	38.750	38.250	38.250	30.628	25,100
2022-03-29	38.750	39.000	38.500	39.000	31.229	19,800
2022-03-28	39.000	39.000	38.500	39.000	31.229	33,400
2022-03-25	39.000	39.000	38.500	38.750	31.029	22,500
2022-03-24	38.750	39.500	38.750	39.000	31.229	50,297
2022-03-23	38.500	38.750	38.250	38.500	30.828	17,108
2022-03-22	39.000	39.000	38.500	38.500	30.828	13,600
2022-03-21	39.500	39.750	38.750	39.000	31.229	46,200
2022-03-18	39.000	39.250	38.750	39.000	31.229	45,500
2022-03-17	38.000	38.750	37.250	38.750	31.029	85,600
2022-03-16	37.250	38.000	37.250	38.000	30.428	35,600
2022-03-15	37.750	38.000	37.250	37.250	29.828	23,300
2022-03-14	37.750	38.250	37.500	38.000	30.428	60,300
2022-03-11	36.500	37.750	36.500	37.500	30.028	98,100
2022-03-10	37.000	38.000	36.500	36.500	29.227	76,500
2022-03-09	34.250	37.250	34.250	36.750	29.427	122,300
2022-03-08	35.000	35.500	33.000	34.750	27.826	135,100
2022-03-07	37.500	37.500	35.500	35.750	28.626	114,300
2022-03-04	37.750	37.750	36.750	37.000	29.627	35,200
2022-03-03	36.500	37.750	36.500	37.500	30.028	203,600
2022-03-02	35.500	36.500	35.500	36.250	29.027	170,300
2022-03-01	35.000	35.750	35.000	35.250	28.226	155,300
2022-02-28	34.750	35.000	34.250	34.500	27.625	79,300
2022-02-25	33.500	34.500	33.250	34.250	27.425	89,300
2022-02-24	34.000	34.250	33.250	33.500	26.825	31,500
2022-02-23	34.000	34.250	33.750	34.000	27.225	19,300
2022-02-22	34.000	34.000	33.500	34.000	27.225	16,500
2022-02-21	34.500	34.750	34.000	34.500	27.625	86,400
2022-02-18	34.500	35.000	34.250	34.750	27.826	54,800
2022-02-17	35.000	35.000	34.000	35.000	28.026	144,500
2022-02-15	34.500	35.750	33.750	34.250	27.425	225,000
2022-02-14	31.750	32.000	31.500	32.000	25.624	2,700
2022-02-11	32.000	32.000	31.750	31.750	25.423	1,400
2022-02-10	32.000	32.000	31.500	32.000	25.624	12,900
2022-02-09	32.250	32.250	31.750	32.000	25.624	21,900
2022-02-08	31.250	33.000	31.250	32.000	25.624	18,900
2022-02-07	31.500	32.000	31.500	31.500	25.223	14,500
2022-02-04	31.500	31.750	31.500	31.750	25.423	200
2022-02-03	31.750	32.000	31.500	31.750	25.423	8,800
2022-02-02	32.000	32.000	31.500	32.000	25.624	3,300
2022-02-01	32.000	32.250	31.750	32.000	25.624	19,800
2022-01-31	32.000	32.000	31.500	31.750	25.423	9,100

← NewerPage 19 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.