Thantawan Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-16	28.750	29.500	28.750	29.500	25.847	24,132
2024-10-15	29.000	29.250	29.000	29.250	25.628	27,600
2024-10-11	29.000	29.250	29.000	29.250	25.628	3,025
2024-10-10	29.000	29.000	29.000	29.000	25.409	5,514
2024-10-09	29.000	29.250	28.750	29.000	25.409	11,700
2024-10-08	29.250	29.250	29.000	29.250	25.628	4,100
2024-10-07	29.000	29.250	28.750	29.000	25.409	6,565
2024-10-04	29.250	29.250	29.000	29.250	25.628	3,486
2024-10-03	29.250	29.250	29.000	29.250	25.628	18,747
2024-10-02	29.000	29.250	29.000	29.250	25.628	20,049
2024-10-01	29.250	29.250	29.000	29.250	25.628	6,918
2024-09-30	29.000	29.250	28.750	29.250	25.628	31,436
2024-09-27	29.000	29.500	29.000	29.000	25.409	18,485
2024-09-26	29.250	29.500	28.500	29.000	25.409	72,238
2024-09-25	29.000	29.500	29.000	29.500	25.847	7,425
2024-09-24	29.250	29.500	29.000	29.500	25.847	7,838
2024-09-23	29.250	29.250	29.000	29.250	25.628	9,803
2024-09-20	29.250	29.250	28.750	29.250	25.628	12,018
2024-09-19	29.250	29.500	28.750	29.250	25.628	47,014
2024-09-18	28.750	29.500	28.750	29.250	25.628	79,836
2024-09-17	28.750	28.750	28.750	28.750	25.190	302
2024-09-16	28.250	28.750	28.250	28.750	25.190	28,246
2024-09-13	28.500	28.750	28.500	28.500	24.971	11,307
2024-09-12	28.250	28.500	28.000	28.500	24.971	2,509
2024-09-11	28.750	28.750	28.000	28.250	24.752	12,307
2024-09-10	28.750	28.750	28.500	28.750	25.190	10,574
2024-09-09	28.500	28.750	28.250	28.500	24.971	38,904
2024-09-06	28.250	28.750	28.250	28.750	25.190	30,410
2024-09-05	27.750	28.250	27.750	28.250	24.752	17,300
2024-09-04	28.000	28.000	27.500	27.750	24.314	12,502
2024-09-03	28.000	28.000	27.750	28.000	24.533	4,116
2024-09-02	28.000	28.000	27.750	27.750	24.314	3,002
2024-08-30	27.750	28.000	27.750	28.000	24.533	11,807
2024-08-29	28.000	28.000	27.750	28.000	24.533	6,801
2024-08-28	28.000	28.250	27.750	28.250	24.752	20,103
2024-08-27	28.750	28.750	28.500	28.750	24.621	53,312
2024-08-26	28.500	28.750	28.250	28.750	24.621	34,220
2024-08-23	28.000	28.500	28.000	28.250	24.192	63,085
2024-08-22	28.250	28.250	28.000	28.250	24.192	16,702
2024-08-21	28.000	28.500	28.000	28.000	23.978	17,817
2024-08-20	28.250	28.500	28.250	28.250	24.192	10,655
2024-08-19	28.500	28.500	28.000	28.500	24.406	46,108
2024-08-16	28.250	28.500	28.000	28.000	23.978	38,305
2024-08-15	27.250	28.500	27.250	28.000	23.978	163,220
2024-08-14	26.000	26.000	25.750	26.000	22.266	10,213
2024-08-13	26.250	26.500	26.000	26.000	22.266	29,811
2024-08-09	26.000	26.250	26.000	26.250	22.480	11,608
2024-08-08	26.000	26.000	25.500	26.000	22.266	12,021
2024-08-07	26.250	26.250	25.250	26.000	22.266	45,105
2024-08-06	26.000	26.250	26.000	26.000	22.266	8,607
2024-08-05	27.250	27.250	25.750	26.000	22.266	115,166
2024-08-02	27.000	27.000	27.000	27.000	23.122	2,603
2024-08-01	27.000	27.250	26.750	27.000	23.122	4,808
2024-07-31	27.250	27.250	26.750	27.000	23.122	8,954
2024-07-30	27.000	27.500	27.000	27.250	23.336	15,701
2024-07-26	26.750	27.250	26.750	27.250	23.336	13,410
2024-07-25	27.000	27.000	26.250	26.750	22.908	18,343
2024-07-24	27.250	27.250	26.750	27.000	23.122	15,901
2024-07-23	27.750	27.750	26.750	27.000	23.122	54,859
2024-07-19	27.750	27.750	27.500	27.750	23.764	5,409

← NewerPage 9 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.