Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	25.000	25.000	25.000	25.000	22.817	700
2025-07-16	24.900	25.000	24.900	25.000	22.817	1,402
2025-07-15	25.000	25.000	25.000	25.000	22.817	6,900
2025-07-14	25.000	25.000	24.800	24.800	22.635	3,831
2025-07-11	24.600	24.800	24.600	24.700	22.543	9,002
2025-07-09	24.600	24.700	24.600	24.700	22.543	1,500
2025-07-08	24.600	24.600	24.600	24.600	22.452	2,903
2025-07-07	24.500	24.600	24.500	24.600	22.452	725
2025-07-04	24.800	24.800	24.800	24.800	22.635	1,901
2025-07-03	24.800	24.800	24.600	24.800	22.635	8,300
2025-07-02	24.800	24.800	24.700	24.700	22.543	1,500
2025-07-01	24.600	24.700	24.600	24.700	22.543	5,204
2025-06-30	24.600	24.600	24.600	24.600	22.452	6,900
2025-06-27	24.600	24.600	24.600	24.600	22.452	8,111
2025-06-26	25.000	25.000	24.400	24.600	22.452	901
2025-06-25	25.250	25.250	25.000	25.000	22.817	3,800
2025-06-24	24.600	24.600	24.600	24.600	22.452	4,790
2025-06-23	24.700	24.700	24.700	24.700	22.543	100
2025-06-20	25.250	25.250	24.600	24.700	22.543	2,111
2025-06-19	24.700	24.800	24.600	24.800	22.635	5,506
2025-06-18	24.600	24.800	24.600	24.800	22.635	3,202
2025-06-17	24.800	24.800	24.500	24.500	22.361	3,551
2025-06-16	25.250	25.250	24.300	24.800	22.635	3,366
2025-06-13	25.250	25.250	25.000	25.000	22.817	6,203
2025-06-12	25.500	25.500	25.250	25.250	23.045	3,531
2025-06-11	25.500	25.500	25.500	25.500	23.273	125
2025-06-10	25.500	25.500	25.500	25.500	23.273	9,602
2025-06-09	25.250	25.500	25.250	25.500	23.273	2,802
2025-06-06	25.250	25.250	25.250	25.250	23.045	700
2025-06-05	25.000	25.000	25.000	25.000	22.817	1,504
2025-06-04	24.900	25.000	24.900	24.900	22.726	4,802
2025-05-30	24.900	25.000	24.800	24.900	22.726	5,504
2025-05-29	24.900	24.900	24.900	24.900	22.726	5,001
2025-05-28	24.900	25.000	24.800	24.900	22.726	2,300
2025-05-27	25.250	25.500	24.600	24.600	22.452	26,828
2025-05-26	25.500	25.500	25.500	25.500	23.273	5,126
2025-05-23	25.250	25.500	25.250	25.500	23.273	4,805
2025-05-22	25.000	25.250	25.000	25.250	23.045	8,920
2025-05-21	25.000	25.250	25.000	25.250	23.045	9,704
2025-05-20	25.000	25.000	25.000	25.000	22.817	6,706
2025-05-19	24.700	24.900	24.700	24.900	22.726	4,333
2025-05-16	24.900	25.000	24.900	24.900	22.726	9,101
2025-05-15	24.800	24.900	24.800	24.800	22.635	12,578
2025-05-14	24.900	25.000	24.900	25.000	22.817	12,805
2025-05-13	24.900	25.000	24.700	24.700	22.543	11,708
2025-05-09	24.500	24.700	24.500	24.700	22.543	9,325
2025-05-08	24.500	24.500	24.400	24.400	22.269	3,511
2025-05-07	24.800	24.800	24.400	24.600	22.452	3,019
2025-05-06	24.400	24.600	24.400	24.600	22.452	14,704
2025-05-02	24.400	24.500	24.300	24.300	22.178	7,328
2025-04-30	24.000	24.600	24.000	24.400	22.269	23,718
2025-04-29	25.250	25.500	25.000	25.000	21.904	53,103
2025-04-28	25.500	25.750	25.500	25.500	22.342	12,207
2025-04-25	25.250	25.500	25.250	25.500	22.342	7,215
2025-04-24	25.250	25.500	25.250	25.500	22.342	3,701
2025-04-23	25.250	25.250	24.700	25.250	22.123	15,505
2025-04-22	25.250	25.250	25.000	25.250	22.123	5,811
2025-04-21	25.500	25.500	25.250	25.250	22.123	8,507
2025-04-18	25.250	25.500	25.250	25.500	22.342	6,307
2025-04-17	25.250	25.250	25.250	25.250	22.123	3,822

← NewerPage 6 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.