Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	32.000	32.000	31.500	31.750	25.423	9,400
2022-01-27	32.000	32.000	31.250	31.500	25.223	25,300
2022-01-26	31.000	31.750	30.500	31.000	24.823	35,100
2022-01-25	30.750	31.500	30.750	31.000	24.823	13,100
2022-01-24	31.250	31.750	31.250	31.500	25.223	2,600
2022-01-21	32.000	32.000	30.250	31.750	25.423	15,900
2022-01-20	31.750	32.000	31.500	32.000	25.624	3,400
2022-01-19	31.750	32.000	31.750	32.000	25.624	2,100
2022-01-18	31.500	33.000	31.500	32.000	25.624	10,100
2022-01-17	31.750	32.000	31.750	31.750	25.423	5,900
2022-01-14	31.500	32.000	31.500	31.750	25.423	21,100
2022-01-13	31.750	32.000	31.750	32.000	25.624	12,000
2022-01-12	31.500	32.500	31.500	32.000	25.624	9,600
2022-01-11	31.750	33.000	31.500	32.000	25.624	21,500
2022-01-10	31.500	31.750	31.250	31.750	25.423	10,300
2022-01-07	31.500	31.750	31.500	31.500	25.223	3,800
2022-01-06	31.250	31.750	31.250	31.500	25.223	3,600
2022-01-05	31.500	31.750	31.500	31.750	25.423	8,900
2022-01-04	32.000	32.000	31.500	31.500	25.223	46,700
2021-12-30	31.750	32.250	31.500	32.000	25.624	10,200
2021-12-29	32.250	32.500	31.750	31.750	25.423	36,600
2021-12-28	32.250	32.500	32.000	32.250	25.824	32,800
2021-12-27	31.750	32.500	31.750	32.250	25.824	30,900
2021-12-24	32.250	32.250	31.750	31.750	25.423	7,200
2021-12-23	31.750	32.250	31.750	32.250	25.824	5,900
2021-12-22	32.750	32.750	31.750	32.250	25.824	7,400
2021-12-21	32.000	32.750	32.000	32.000	25.624	33,200
2021-12-20	32.000	32.250	32.000	32.000	25.624	16,400
2021-12-17	32.250	32.500	32.000	32.000	25.624	4,400
2021-12-16	31.750	33.000	31.750	32.250	25.824	23,000
2021-12-15	32.000	32.500	32.000	32.000	25.624	23,400
2021-12-14	31.750	32.000	31.750	32.000	25.624	20,000
2021-12-13	31.500	32.250	31.500	31.750	25.423	16,700
2021-12-09	32.250	32.250	31.250	31.500	25.223	3,700
2021-12-08	31.750	32.000	31.750	31.750	25.423	27,500
2021-12-07	31.500	31.500	30.750	31.500	25.223	27,000
2021-12-03	31.000	32.000	30.750	30.750	24.623	24,500
2021-12-02	30.250	31.000	30.000	31.000	24.823	24,700
2021-12-01	30.000	30.500	30.000	30.250	24.222	15,400
2021-11-30	30.750	30.750	30.250	30.250	24.222	7,800
2021-11-29	30.500	31.250	30.250	31.000	24.823	3,700
2021-11-26	31.250	31.250	30.750	30.750	24.623	11,300
2021-11-25	31.250	31.250	31.000	31.000	24.823	3,100
2021-11-24	30.750	31.250	30.750	31.000	24.823	4,400
2021-11-23	31.000	31.250	30.500	31.000	24.823	18,900
2021-11-22	31.250	31.500	31.250	31.250	25.023	6,500
2021-11-19	31.250	31.500	31.000	31.500	25.223	7,000
2021-11-18	31.500	31.500	31.000	31.250	25.023	2,200
2021-11-17	31.000	31.500	31.000	31.000	24.823	25,900
2021-11-16	30.750	31.000	30.750	31.000	24.823	3,600
2021-11-15	30.250	31.000	30.250	30.750	24.623	6,000
2021-11-12	30.250	30.750	30.250	30.750	24.623	3,100
2021-11-11	30.500	31.000	30.000	30.250	24.222	67,400
2021-11-10	30.250	30.250	30.000	30.000	24.022	7,500
2021-11-09	30.000	30.000	29.750	30.000	24.022	30,100
2021-11-08	30.500	30.750	30.000	30.000	24.022	7,900
2021-11-05	30.500	30.500	30.000	30.500	24.423	1,600
2021-11-04	30.250	30.500	30.000	30.250	24.222	3,500
2021-11-03	30.500	30.750	30.000	30.250	24.222	7,900
2021-11-02	30.500	31.000	30.000	30.500	24.423	25,700

← NewerPage 20 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.