Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-15	26.750	26.750	26.000	26.250	23.000	29,249
2025-01-14	27.500	27.500	26.750	27.000	23.657	15,875
2025-01-13	27.500	27.750	27.250	27.250	23.876	7,100
2025-01-10	28.000	28.000	27.750	28.000	24.533	2,702
2025-01-09	28.000	28.000	28.000	28.000	24.533	405
2025-01-08	28.250	28.250	28.250	28.250	24.752	200
2025-01-07	28.000	28.250	27.750	28.000	24.533	4,100
2025-01-06	28.000	28.250	27.750	28.000	24.533	9,500
2025-01-03	27.750	28.000	27.750	28.000	24.533	2,920
2025-01-02	28.000	28.250	27.750	28.000	24.533	3,705
2024-12-30	28.250	28.250	28.000	28.250	24.752	1,800
2024-12-27	28.750	28.750	28.000	28.250	24.752	17,100
2024-12-26	28.000	28.750	28.000	28.750	25.190	13,604
2024-12-25	28.750	28.750	28.500	28.500	24.971	3,475
2024-12-24	28.250	28.750	28.250	28.750	25.190	6,814
2024-12-23	28.250	28.500	28.000	28.250	24.752	13,943
2024-12-20	28.750	28.750	28.250	28.250	24.752	6,001
2024-12-19	28.500	28.750	28.250	28.500	24.971	12,600
2024-12-18	28.250	28.750	28.250	28.750	25.190	2,102
2024-12-17	28.750	29.000	28.500	28.750	25.190	9,427
2024-12-16	29.000	29.000	28.750	29.000	25.409	1,700
2024-12-13	29.000	29.000	28.750	29.000	25.409	7,210
2024-12-12	29.000	29.000	29.000	29.000	25.409	4,000
2024-12-11	28.750	29.000	28.750	29.000	25.409	4,300
2024-12-09	28.750	29.000	28.500	28.750	25.190	11,277
2024-12-06	28.750	28.750	28.500	28.750	25.190	2,701
2024-12-04	28.750	28.750	28.500	28.750	25.190	1,110
2024-12-03	28.750	28.750	28.750	28.750	25.190	200
2024-12-02	28.500	28.750	28.500	28.750	25.190	917
2024-11-29	28.500	28.750	28.500	28.750	25.190	2,104
2024-11-28	28.500	28.750	28.500	28.750	25.190	520
2024-11-27	28.750	28.750	28.250	28.500	24.971	11,010
2024-11-26	29.000	29.000	28.500	28.750	25.190	6,334
2024-11-25	28.500	29.000	28.250	29.000	25.409	12,850
2024-11-22	28.500	28.500	28.250	28.500	24.971	1,500
2024-11-21	28.750	28.750	28.250	28.750	25.190	4,004
2024-11-20	28.750	28.750	28.500	28.750	25.190	4,273
2024-11-19	28.500	28.750	28.250	28.750	25.190	13,825
2024-11-18	28.250	28.750	28.000	28.750	25.190	19,173
2024-11-15	29.000	29.000	28.500	28.500	24.971	13,237
2024-11-14	29.000	29.250	28.500	29.000	25.409	27,499
2024-11-13	29.000	29.250	29.000	29.250	25.628	8,900
2024-11-12	28.750	29.250	28.750	29.250	25.628	10,400
2024-11-11	29.000	29.250	28.750	29.000	25.409	10,313
2024-11-08	29.250	29.250	28.750	29.250	25.628	18,543
2024-11-07	29.250	29.250	28.750	29.000	25.409	22,000
2024-11-06	29.250	29.250	29.000	29.000	25.409	3,404
2024-11-05	29.250	29.250	29.000	29.250	25.628	20,470
2024-11-04	29.250	29.250	28.750	29.250	25.628	13,203
2024-11-01	29.000	29.250	29.000	29.250	25.628	3,665
2024-10-31	29.000	29.250	29.000	29.000	25.409	12,003
2024-10-30	29.250	29.250	29.000	29.250	25.628	1,408
2024-10-29	29.000	29.500	29.000	29.250	25.628	12,237
2024-10-28	29.250	29.500	29.000	29.000	25.409	6,106
2024-10-25	29.250	29.500	29.000	29.250	25.628	19,006
2024-10-24	29.250	29.250	29.000	29.250	25.628	10,600
2024-10-22	29.000	29.250	29.000	29.250	25.628	12,302
2024-10-21	29.250	29.250	29.000	29.000	25.409	3,412
2024-10-18	29.250	29.250	29.000	29.250	25.628	10,918
2024-10-17	29.500	29.500	28.750	29.250	25.628	19,842

← NewerPage 8 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.