Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	22.400	22.500	22.400	22.500	21.962	2,210
2026-04-20	22.200	22.400	22.200	22.400	21.864	4,100
2026-04-17	22.400	22.400	22.300	22.400	21.864	14,401
2026-04-16	22.500	22.500	22.300	22.400	21.864	15,101
2026-04-10	22.700	22.700	22.600	22.600	22.060	12,905
2026-04-09	22.700	22.800	22.700	22.800	22.255	1,119
2026-04-08	22.700	22.700	22.600	22.700	22.157	5,900
2026-04-07	22.600	22.700	22.600	22.600	22.060	2,905
2026-04-03	22.500	22.600	22.500	22.600	22.060	2,500
2026-04-02	22.500	22.500	22.500	22.500	21.962	714
2026-04-01	22.300	22.500	22.300	22.500	21.962	19,115
2026-03-31	22.800	22.800	22.500	22.500	21.962	1,071
2026-03-30	22.200	22.600	22.200	22.200	21.669	3,502
2026-03-27	22.600	22.600	22.500	22.600	22.060	1,900
2026-03-26	22.800	22.800	22.500	22.600	22.060	1,800
2026-03-25	22.700	22.800	22.500	22.800	22.255	10,727
2026-03-24	22.600	22.800	22.600	22.700	22.157	5,002
2026-03-23	22.500	22.500	22.100	22.400	21.864	12,723
2026-03-20	22.500	22.600	22.500	22.500	21.962	6,119
2026-03-19	22.700	22.700	22.400	22.600	22.060	35,224
2026-03-18	22.500	22.700	22.400	22.500	21.962	59,042
2026-03-17	23.500	23.600	23.300	23.600	22.108	61,986
2026-03-16	23.000	23.400	23.000	23.200	21.734	47,701
2026-03-13	23.200	23.300	23.000	23.200	21.734	26,018
2026-03-12	23.300	23.300	23.100	23.200	21.734	4,634
2026-03-11	22.700	23.000	22.700	23.000	21.546	2,811
2026-03-10	22.500	22.600	22.500	22.600	21.172	16,201
2026-03-09	22.400	22.600	22.400	22.600	21.172	9,216
2026-03-06	23.300	23.300	22.700	22.700	21.265	1,700
2026-03-05	22.600	22.600	22.500	22.500	21.078	5,600
2026-03-04	22.800	22.800	22.600	22.600	21.172	13,627
2026-03-02	23.000	23.100	22.900	22.900	21.453	14,210
2026-02-27	23.500	23.500	23.100	23.200	21.734	5,300
2026-02-26	23.200	23.500	23.200	23.200	21.734	5,500
2026-02-25	23.100	23.300	23.100	23.200	21.734	4,300
2026-02-24	23.000	23.100	23.000	23.100	21.640	2,950
2026-02-23	23.000	23.900	22.900	22.900	21.453	7,408
2026-02-20	22.800	23.000	22.800	22.900	21.453	177,804
2026-02-19	23.300	23.300	23.000	23.100	21.640	2,810
2026-02-18	22.900	22.900	22.900	22.900	21.453	100
2026-02-17	22.900	23.100	22.900	22.900	21.453	4,000
2026-02-16	22.900	22.900	22.900	22.900	21.453	42,514
2026-02-13	23.000	23.000	22.900	22.900	21.453	34,901
2026-02-12	22.500	23.000	22.500	22.900	21.453	9,400
2026-02-11	22.800	23.000	22.800	22.900	21.453	9,037
2026-02-10	22.600	22.900	22.600	22.900	21.453	3,970
2026-02-09	22.900	22.900	22.400	22.600	21.172	39,326
2026-02-06	22.900	22.900	22.800	22.800	21.359	6,600
2026-02-05	23.000	23.000	22.900	22.900	21.453	7,600
2026-02-04	23.000	23.000	22.800	22.900	21.453	35,203
2026-02-03	23.000	23.300	22.800	23.000	21.546	5,900
2026-02-02	23.000	23.000	22.800	23.000	21.546	1,500
2026-01-30	22.700	23.000	22.700	23.000	21.546	2,218
2026-01-29	22.700	22.900	22.500	22.800	21.359	2,836
2026-01-28	22.700	23.000	22.700	23.000	21.546	13,781
2026-01-27	22.800	22.800	22.700	22.700	21.265	4,915
2026-01-26	22.400	22.900	22.400	22.600	21.172	3,956
2026-01-23	22.100	22.400	22.100	22.200	20.797	1,516
2026-01-22	22.400	22.500	22.400	22.500	21.078	13,112
2026-01-21	22.700	22.700	22.600	22.600	21.172	2,740

← NewerPage 3 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.