Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	25.250	25.250	25.000	25.250	22.123	2,500
2025-04-10	25.000	25.250	25.000	25.000	21.904	7,100
2025-04-09	24.000	24.200	24.000	24.200	21.203	11,611
2025-04-08	25.000	25.250	24.100	24.100	21.116	25,845
2025-04-04	26.000	26.000	25.250	25.250	22.123	10,207
2025-04-03	26.000	26.000	26.000	26.000	22.781	4,900
2025-04-02	26.250	26.250	26.250	26.250	23.000	1,704
2025-04-01	26.250	26.250	26.250	26.250	23.000	700
2025-03-31	26.250	26.500	25.750	26.250	23.000	7,906
2025-03-28	26.000	26.500	26.000	26.500	23.219	1,600
2025-03-27	26.000	26.250	26.000	26.250	23.000	3,200
2025-03-26	26.000	26.250	26.000	26.250	23.000	5,501
2025-03-25	26.250	26.250	26.000	26.250	23.000	32,511
2025-03-24	26.500	26.500	26.250	26.500	23.219	13,000
2025-03-21	26.750	26.750	26.750	26.750	23.438	12,300
2025-03-20	27.000	27.000	26.750	26.750	23.438	18,703
2025-03-19	27.250	27.250	27.000	27.000	23.657	10,402
2025-03-18	27.500	27.500	27.250	27.250	23.876	10,181
2025-03-17	27.500	27.500	27.250	27.250	23.876	3,800
2025-03-14	27.250	27.500	27.250	27.500	24.095	3,700
2025-03-13	27.750	27.750	27.500	27.500	24.095	7,501
2025-03-12	27.500	28.000	27.500	28.000	24.533	10,600
2025-03-11	27.750	27.750	27.750	27.750	24.314	1,113
2025-03-10	28.000	28.000	27.750	27.750	24.314	3,400
2025-03-07	28.000	28.000	28.000	28.000	24.533	13,927
2025-03-06	28.000	28.000	27.750	28.000	24.533	6,507
2025-03-05	28.000	28.000	27.750	28.000	24.533	4,468
2025-03-04	28.000	28.000	27.750	27.750	24.314	4,719
2025-03-03	27.500	27.750	27.500	27.750	24.314	6,173
2025-02-28	28.250	28.250	27.500	27.750	24.314	23,187
2025-02-27	27.750	28.500	27.750	28.000	24.533	13,700
2025-02-26	28.000	28.000	27.750	28.000	24.533	6,400
2025-02-25	28.000	28.000	27.750	27.750	24.314	4,100
2025-02-24	27.750	27.750	27.750	27.750	24.314	4,000
2025-02-21	27.750	27.750	27.750	27.750	24.314	1,104
2025-02-20	28.250	28.250	27.750	27.750	24.314	12,004
2025-02-19	28.000	28.250	28.000	28.250	24.752	8,306
2025-02-18	27.750	28.000	27.500	28.000	24.533	12,710
2025-02-17	27.750	27.750	27.250	27.750	24.314	20,229
2025-02-14	27.250	27.750	27.250	27.750	24.314	29,505
2025-02-13	26.500	26.750	26.250	26.500	23.219	8,341
2025-02-11	26.250	26.500	26.250	26.500	23.219	2,626
2025-02-10	25.750	26.250	25.750	26.250	23.000	12,600
2025-02-07	25.750	25.750	25.500	25.750	22.561	12,655
2025-02-06	25.750	26.000	25.500	25.500	22.342	10,057
2025-02-05	25.750	26.000	25.750	25.750	22.561	6,201
2025-02-04	25.750	25.750	25.500	25.500	22.342	6,208
2025-02-03	26.250	26.250	25.000	25.500	22.342	36,282
2025-01-31	26.000	26.500	26.000	26.250	23.000	9,300
2025-01-30	26.000	26.250	26.000	26.250	23.000	8,000
2025-01-29	26.000	26.250	26.000	26.000	22.781	11,600
2025-01-28	26.250	26.250	25.750	26.000	22.781	19,078
2025-01-27	26.500	26.500	26.250	26.250	23.000	704
2025-01-24	26.250	26.250	26.000	26.250	23.000	316
2025-01-23	26.250	26.500	26.250	26.500	23.219	2,128
2025-01-22	26.000	26.000	26.000	26.000	22.781	17,528
2025-01-21	25.750	26.000	25.750	26.000	22.781	1,002
2025-01-20	26.000	26.000	25.750	26.000	22.781	14,904
2025-01-17	26.000	26.000	25.750	25.750	22.561	16,705
2025-01-16	26.250	26.250	25.750	26.000	22.781	19,200

← NewerPage 7 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.