Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.800	20.900	20.800	20.900	20.400	7,700
2026-07-17	20.900	20.900	20.900	20.900	20.400	6,118
2026-07-16	20.900	20.900	20.900	20.900	20.400	15,901
2026-07-15	21.000	21.000	20.900	20.900	20.400	4,200
2026-07-14	20.900	21.000	20.900	20.900	20.400	7,600
2026-07-13	21.000	21.000	20.900	21.000	20.498	8,700
2026-07-10	21.000	21.100	21.000	21.000	20.498	16,300
2026-07-09	20.900	21.000	20.900	21.000	20.498	5,401
2026-07-08	20.900	21.000	20.900	21.000	20.498	15,300
2026-07-07	20.900	21.000	20.900	21.000	20.498	5,107
2026-07-06	20.800	20.800	20.800	20.800	20.303	2,132
2026-07-03	20.700	20.900	20.700	20.900	20.400	6,500
2026-07-02	20.700	20.700	20.700	20.700	20.205	11,000
2026-07-01	20.800	20.900	20.700	20.800	20.303	21,500
2026-06-30	20.600	20.800	20.500	20.800	20.303	12,100
2026-06-29	20.600	20.700	20.600	20.700	20.205	5,902
2026-06-26	20.700	20.800	20.700	20.700	20.205	6,501
2026-06-25	20.800	20.800	20.600	20.800	20.303	7,902
2026-06-24	20.800	20.800	20.700	20.700	20.205	2,508
2026-06-23	20.600	20.700	20.600	20.700	20.205	8,240
2026-06-22	20.500	20.600	20.500	20.600	20.107	4,011
2026-06-19	20.600	20.600	20.600	20.600	20.107	2,502
2026-06-18	20.600	20.700	20.600	20.700	20.205	6,735
2026-06-17	20.500	20.600	20.500	20.600	20.107	1,605
2026-06-16	20.500	20.600	20.500	20.500	20.010	7,401
2026-06-15	20.500	20.500	20.500	20.500	20.010	9,102
2026-06-12	20.500	20.600	20.400	20.500	20.010	5,702
2026-06-11	20.300	20.500	20.300	20.500	20.010	5,950
2026-06-10	20.400	20.400	20.300	20.300	19.815	2,400
2026-06-09	20.600	20.600	20.200	20.400	19.912	46,706
2026-06-08	20.800	20.800	20.500	20.500	20.010	54,237
2026-06-05	20.800	20.900	20.700	20.900	20.400	10,907
2026-06-04	21.100	21.100	20.700	20.900	20.400	19,369
2026-06-02	20.900	21.000	20.900	21.000	20.498	4,310
2026-05-29	21.000	21.100	20.900	20.900	20.400	37,782
2026-05-28	21.000	21.100	20.900	21.000	20.498	26,600
2026-05-27	21.000	21.000	20.900	20.900	20.400	17,111
2026-05-26	21.000	21.100	21.000	21.000	20.498	18,600
2026-05-25	21.000	21.100	20.900	21.000	20.498	8,601
2026-05-22	20.900	21.100	20.900	21.000	20.498	12,429
2026-05-21	21.000	21.000	20.900	20.900	20.400	12,301
2026-05-20	21.100	21.100	20.600	20.900	20.400	57,894
2026-05-19	21.200	21.300	21.000	21.100	20.595	25,900
2026-05-18	21.200	21.300	21.100	21.300	20.791	12,002
2026-05-15	21.200	21.300	21.100	21.200	20.693	11,593
2026-05-14	21.300	21.400	20.900	21.100	20.595	28,786
2026-05-13	21.300	21.400	21.300	21.300	20.791	23,864
2026-05-12	21.300	21.500	21.300	21.300	20.791	11,009
2026-05-11	21.300	21.300	21.000	21.300	20.791	15,200
2026-05-08	21.400	21.800	21.400	21.400	20.888	213,632
2026-05-07	23.000	23.000	23.000	23.000	22.450	2,100
2026-05-06	22.900	23.000	22.900	23.000	22.450	8,135
2026-05-05	22.800	22.900	22.800	22.800	22.255	4,001
2026-04-30	22.700	22.800	22.700	22.700	22.157	4,100
2026-04-29	22.600	22.700	22.600	22.600	22.060	3,500
2026-04-28	22.600	22.700	22.600	22.700	22.157	10,200
2026-04-27	22.500	22.700	22.500	22.700	22.157	2,500
2026-04-24	22.600	22.600	22.500	22.500	21.962	502
2026-04-23	22.500	22.600	22.400	22.500	21.962	4,603
2026-04-22	22.600	22.600	22.600	22.600	22.060	1,100

← NewerPage 2 of 3 · 122 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.