Thantawan Industry Public Company Limited historical data

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

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
2025-10-17	25.000	25.000	24.700	24.900	23.326	3,400

← NewerPage 4 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.