Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	25.000	25.000	24.700	24.900	23.326	3,400
2025-10-16	24.700	24.900	24.700	24.900	23.326	303
2025-10-15	24.900	24.900	24.700	24.900	23.326	1,600
2025-10-14	24.800	25.000	24.800	24.800	23.233	12,201
2025-10-10	25.000	25.000	24.800	24.900	23.326	6,220
2025-10-08	24.900	24.900	24.800	24.900	23.326	5,601
2025-10-07	24.900	25.000	24.800	24.800	23.233	4,500
2025-10-06	25.000	25.000	24.700	24.900	23.326	6,723
2025-10-03	24.800	24.900	24.800	24.800	23.233	11,010
2025-10-02	24.900	24.900	24.900	24.900	23.326	3,200
2025-10-01	24.900	24.900	24.900	24.900	23.326	3,416
2025-09-30	24.900	24.900	24.900	24.900	23.326	1,911
2025-09-29	24.900	24.900	24.800	24.900	23.326	3,600
2025-09-26	25.000	25.000	24.900	25.000	23.420	24,600
2025-09-25	25.000	25.000	25.000	25.000	23.420	6,795
2025-09-24	25.000	25.000	24.900	25.000	23.420	8,502
2025-09-23	25.250	25.250	25.250	25.250	23.654	1,002
2025-09-22	25.500	25.500	25.250	25.250	23.654	14,001
2025-09-19	25.500	25.500	25.250	25.250	23.654	3,505
2025-09-18	25.500	26.000	25.250	25.750	24.123	10,886
2025-09-17	26.000	26.000	25.500	25.750	24.123	8,012
2025-09-16	26.000	26.000	25.750	25.750	24.123	2,603
2025-09-15	25.500	26.250	25.250	26.000	24.357	24,593
2025-09-12	25.500	25.750	25.250	25.500	23.888	5,300
2025-09-11	25.250	25.250	25.000	25.250	23.654	5,704
2025-09-10	25.250	25.500	25.250	25.500	23.888	5,548
2025-09-09	25.000	25.000	25.000	25.000	23.420	2,503
2025-09-08	25.250	25.250	25.000	25.000	23.420	2,201
2025-09-05	25.500	25.500	25.000	25.000	23.420	16,221
2025-09-04	25.500	25.500	25.250	25.500	23.888	3,500
2025-09-03	25.250	25.500	25.250	25.500	23.888	25,142
2025-09-02	24.900	25.500	24.900	25.250	23.654	31,401
2025-09-01	24.900	25.000	24.900	25.000	23.420	3,802
2025-08-28	24.600	25.000	24.600	25.000	23.420	4,030
2025-08-27	24.900	24.900	24.600	24.600	23.045	11,323
2025-08-26	24.500	25.000	24.500	25.000	23.420	22,114
2025-08-25	25.250	25.500	25.250	25.250	23.045	28,927
2025-08-22	25.250	25.500	25.250	25.250	23.045	1,800
2025-08-21	25.250	25.250	24.900	25.250	23.045	9,701
2025-08-20	25.250	25.500	25.250	25.500	23.273	1,100
2025-08-19	24.900	25.250	24.900	25.250	23.045	30,466
2025-08-18	25.000	25.000	24.900	24.900	22.726	10,103
2025-08-15	25.000	25.250	24.900	24.900	22.726	14,887
2025-08-14	25.000	25.250	24.900	24.900	22.726	20,105
2025-08-13	24.900	25.000	24.900	25.000	22.817	6,300
2025-08-08	25.000	25.000	24.900	24.900	22.726	5,200
2025-08-07	25.250	25.250	24.900	25.000	22.817	4,265
2025-08-06	25.000	25.000	25.000	25.000	22.817	3,214
2025-08-05	25.250	25.250	24.900	24.900	22.726	3,400
2025-08-04	25.250	25.250	25.000	25.000	22.817	2,201
2025-08-01	25.000	25.000	25.000	25.000	22.817	4,701
2025-07-31	25.000	25.000	25.000	25.000	22.817	2,800
2025-07-30	25.250	25.250	25.000	25.250	23.045	8,001
2025-07-29	25.250	25.250	25.000	25.000	22.817	402
2025-07-25	25.000	25.000	24.900	25.000	22.817	2,640
2025-07-24	25.000	25.000	24.900	24.900	22.726	1,403
2025-07-23	24.800	25.250	24.800	25.250	23.045	4,403
2025-07-22	24.900	24.900	24.900	24.900	22.726	1,300
2025-07-21	25.000	25.000	25.000	25.000	22.817	5,000
2025-07-18	25.000	25.000	24.900	24.900	22.726	3,610

← NewerPage 5 of 21 · 1,211 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.