Thantawan Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23.000 | 23.100 | 22.700 | 22.700 | 21.265 | 4,417 |
| 2026-01-19 | 22.000 | 22.800 | 22.000 | 22.800 | 21.359 | 4,005 |
| 2026-01-16 | 22.700 | 23.000 | 22.700 | 23.000 | 21.546 | 300 |
| 2026-01-15 | 23.000 | 23.000 | 23.000 | 23.000 | 21.546 | 200 |
| 2026-01-14 | 23.000 | 23.000 | 22.700 | 22.700 | 21.265 | 8,600 |
| 2026-01-13 | 23.000 | 23.000 | 22.900 | 22.900 | 21.453 | 506 |
| 2026-01-12 | 22.900 | 23.000 | 22.900 | 23.000 | 21.546 | 1,506 |
| 2026-01-09 | 23.000 | 23.200 | 23.000 | 23.000 | 21.546 | 7,504 |
| 2026-01-08 | 23.000 | 23.000 | 23.000 | 23.000 | 21.546 | 5,503 |
| 2026-01-07 | 22.700 | 23.900 | 22.700 | 23.900 | 22.389 | 2,901 |
| 2026-01-06 | 22.700 | 22.900 | 22.600 | 22.900 | 21.453 | 9,001 |
| 2026-01-05 | 22.900 | 22.900 | 22.700 | 22.700 | 21.265 | 905 |
| 2025-12-30 | 22.800 | 22.800 | 22.600 | 22.600 | 21.172 | 448 |
| 2025-12-29 | 22.800 | 22.800 | 22.300 | 22.600 | 21.172 | 4,201 |
| 2025-12-26 | 23.000 | 23.000 | 22.400 | 22.600 | 21.172 | 36,204 |
| 2025-12-25 | 22.800 | 23.800 | 22.800 | 23.000 | 21.546 | 14,702 |
| 2025-12-24 | 22.800 | 22.800 | 22.800 | 22.800 | 21.359 | 3,005 |
| 2025-12-23 | 22.200 | 22.800 | 22.100 | 22.800 | 21.359 | 1,400 |
| 2025-12-22 | 23.000 | 23.000 | 22.800 | 22.800 | 21.359 | 6,802 |
| 2025-12-19 | 23.000 | 23.000 | 22.800 | 22.800 | 21.359 | 6,075 |
| 2025-12-18 | 22.800 | 22.900 | 22.800 | 22.900 | 21.453 | 2,400 |
| 2025-12-17 | 22.800 | 23.000 | 22.800 | 22.900 | 21.453 | 7,301 |
| 2025-12-16 | 22.500 | 22.800 | 22.400 | 22.800 | 21.359 | 2,000 |
| 2025-12-15 | 22.600 | 22.800 | 22.500 | 22.500 | 21.078 | 8,705 |
| 2025-12-12 | 22.900 | 22.900 | 22.900 | 22.900 | 21.453 | 100 |
| 2025-12-11 | 22.600 | 22.600 | 22.600 | 22.600 | 21.172 | 100 |
| 2025-12-09 | 22.400 | 22.900 | 22.400 | 22.800 | 21.359 | 726 |
| 2025-12-08 | 22.800 | 22.900 | 22.500 | 22.500 | 21.078 | 5,800 |
| 2025-12-04 | 22.600 | 22.800 | 22.600 | 22.800 | 21.359 | 2,468 |
| 2025-12-03 | 22.900 | 23.000 | 22.900 | 22.900 | 21.453 | 12,005 |
| 2025-12-02 | 22.000 | 23.000 | 22.000 | 22.900 | 21.453 | 25,832 |
| 2025-12-01 | 22.000 | 22.100 | 22.000 | 22.000 | 20.610 | 7,738 |
| 2025-11-28 | 22.000 | 22.000 | 22.000 | 22.000 | 20.610 | 508 |
| 2025-11-27 | 21.800 | 22.000 | 21.800 | 22.000 | 20.610 | 11,200 |
| 2025-11-26 | 21.700 | 21.800 | 21.700 | 21.800 | 20.422 | 2,806 |
| 2025-11-25 | 21.800 | 21.900 | 21.700 | 21.700 | 20.329 | 6,745 |
| 2025-11-24 | 21.800 | 21.900 | 21.700 | 21.900 | 20.516 | 732 |
| 2025-11-21 | 22.300 | 22.300 | 22.000 | 22.000 | 20.610 | 3,800 |
| 2025-11-20 | 21.900 | 22.400 | 21.800 | 22.400 | 20.984 | 3,900 |
| 2025-11-19 | 21.900 | 21.900 | 21.900 | 21.900 | 20.516 | 200 |
| 2025-11-18 | 21.800 | 21.900 | 21.600 | 21.700 | 20.329 | 13,632 |
| 2025-11-17 | 22.100 | 22.200 | 21.700 | 21.800 | 20.422 | 25,776 |
| 2025-11-14 | 24.400 | 24.400 | 22.200 | 22.200 | 20.797 | 98,461 |
| 2025-11-13 | 24.600 | 24.600 | 24.400 | 24.500 | 22.952 | 2,000 |
| 2025-11-12 | 24.600 | 24.600 | 24.500 | 24.500 | 22.952 | 24,912 |
| 2025-11-10 | 24.900 | 24.900 | 24.000 | 24.600 | 23.045 | 7,412 |
| 2025-11-07 | 24.800 | 24.800 | 24.600 | 24.700 | 23.139 | 3,619 |
| 2025-11-06 | 24.700 | 24.900 | 24.700 | 24.900 | 23.326 | 5,300 |
| 2025-11-04 | 25.000 | 25.000 | 25.000 | 25.000 | 23.420 | 100 |
| 2025-11-03 | 24.800 | 25.000 | 24.800 | 25.000 | 23.420 | 1,702 |
| 2025-10-31 | 25.000 | 25.000 | 25.000 | 25.000 | 23.420 | 3,209 |
| 2025-10-30 | 24.800 | 25.000 | 24.800 | 25.000 | 23.420 | 1,203 |
| 2025-10-29 | 24.900 | 24.900 | 24.900 | 24.900 | 23.326 | 100 |
| 2025-10-28 | 25.000 | 25.000 | 24.400 | 24.900 | 23.326 | 18,602 |
| 2025-10-27 | 24.800 | 24.900 | 24.800 | 24.900 | 23.326 | 3,025 |
| 2025-10-24 | 25.000 | 25.000 | 24.600 | 24.800 | 23.233 | 6,300 |
| 2025-10-22 | 25.000 | 25.000 | 25.000 | 25.000 | 23.420 | 1,421 |
| 2025-10-21 | 24.900 | 24.900 | 24.900 | 24.900 | 23.326 | 500 |
| 2025-10-20 | 25.000 | 25.000 | 25.000 | 25.000 | 23.420 | 100 |
← NewerPage 4 of 4 · 239 trading days
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.