Thitikorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 4.860 | 4.880 | 4.820 | 4.840 | 4.371 | 51,202 |
| 2024-07-18 | 4.980 | 4.980 | 4.800 | 4.900 | 4.425 | 99,400 |
| 2024-07-17 | 4.980 | 5.050 | 4.980 | 5.000 | 4.515 | 130,200 |
| 2024-07-16 | 5.050 | 5.050 | 4.980 | 5.050 | 4.560 | 69,308 |
| 2024-07-15 | 5.100 | 5.100 | 5.050 | 5.100 | 4.606 | 39,401 |
| 2024-07-12 | 5.050 | 5.150 | 5.000 | 5.150 | 4.651 | 63,500 |
| 2024-07-11 | 5.250 | 5.250 | 5.100 | 5.100 | 4.606 | 31,806 |
| 2024-07-10 | 5.300 | 5.300 | 5.050 | 5.150 | 4.651 | 306,901 |
| 2024-07-09 | 5.300 | 5.550 | 5.200 | 5.250 | 4.741 | 767,786 |
| 2024-07-08 | 4.960 | 5.450 | 4.940 | 5.300 | 4.786 | 984,105 |
| 2024-07-05 | 4.660 | 4.840 | 4.640 | 4.840 | 4.371 | 306,834 |
| 2024-07-04 | 4.600 | 4.660 | 4.600 | 4.660 | 4.208 | 249,629 |
| 2024-07-03 | 4.560 | 4.620 | 4.540 | 4.620 | 4.172 | 205,863 |
| 2024-07-02 | 4.540 | 4.560 | 4.540 | 4.540 | 4.100 | 70,512 |
| 2024-07-01 | 4.540 | 4.560 | 4.520 | 4.560 | 4.118 | 50,702 |
| 2024-06-28 | 4.540 | 4.540 | 4.500 | 4.520 | 4.082 | 98,401 |
| 2024-06-27 | 4.520 | 4.540 | 4.520 | 4.540 | 4.100 | 96,711 |
| 2024-06-26 | 4.500 | 4.540 | 4.500 | 4.540 | 4.100 | 95,314 |
| 2024-06-25 | 4.560 | 4.560 | 4.460 | 4.500 | 4.064 | 94,301 |
| 2024-06-24 | 4.520 | 4.540 | 4.520 | 4.540 | 4.100 | 1,407 |
| 2024-06-21 | 4.500 | 4.520 | 4.500 | 4.520 | 4.082 | 106,341 |
| 2024-06-20 | 4.500 | 4.540 | 4.500 | 4.540 | 4.100 | 84,802 |
| 2024-06-19 | 4.540 | 4.540 | 4.480 | 4.540 | 4.100 | 81,303 |
| 2024-06-18 | 4.520 | 4.540 | 4.500 | 4.540 | 4.100 | 26,803 |
| 2024-06-17 | 4.520 | 4.540 | 4.480 | 4.520 | 4.082 | 90,007 |
| 2024-06-14 | 4.520 | 4.520 | 4.460 | 4.520 | 4.082 | 102,511 |
| 2024-06-13 | 4.520 | 4.520 | 4.480 | 4.520 | 4.082 | 29,205 |
| 2024-06-12 | 4.500 | 4.560 | 4.480 | 4.520 | 4.082 | 82,903 |
| 2024-06-11 | 4.500 | 4.520 | 4.460 | 4.500 | 4.064 | 55,403 |
| 2024-06-10 | 4.500 | 4.520 | 4.480 | 4.520 | 4.082 | 106,400 |
| 2024-06-07 | 4.560 | 4.560 | 4.440 | 4.500 | 4.064 | 285,469 |
| 2024-06-06 | 4.580 | 4.620 | 4.520 | 4.560 | 4.118 | 116,710 |
| 2024-06-05 | 4.600 | 4.600 | 4.560 | 4.600 | 4.154 | 75,226 |
| 2024-06-04 | 4.600 | 4.620 | 4.560 | 4.600 | 4.154 | 66,982 |
| 2024-05-31 | 4.620 | 4.640 | 4.580 | 4.620 | 4.172 | 71,509 |
| 2024-05-30 | 4.560 | 4.640 | 4.560 | 4.620 | 4.172 | 331,514 |
| 2024-05-29 | 4.660 | 4.660 | 4.540 | 4.580 | 4.136 | 503,835 |
| 2024-05-28 | 4.680 | 4.680 | 4.620 | 4.680 | 4.226 | 277,630 |
| 2024-05-27 | 4.680 | 4.680 | 4.660 | 4.680 | 4.226 | 60,010 |
| 2024-05-24 | 4.700 | 4.700 | 4.660 | 4.680 | 4.226 | 325,925 |
| 2024-05-23 | 4.680 | 4.700 | 4.660 | 4.700 | 4.244 | 181,100 |
| 2024-05-21 | 4.720 | 4.720 | 4.680 | 4.680 | 4.226 | 203,901 |
| 2024-05-20 | 4.720 | 4.740 | 4.680 | 4.700 | 4.244 | 255,300 |
| 2024-05-17 | 4.720 | 4.720 | 4.700 | 4.720 | 4.262 | 138,382 |
| 2024-05-16 | 4.720 | 4.740 | 4.700 | 4.740 | 4.280 | 69,204 |
| 2024-05-15 | 4.720 | 4.760 | 4.720 | 4.720 | 4.262 | 36,215 |
| 2024-05-14 | 4.720 | 4.760 | 4.720 | 4.740 | 4.280 | 196,004 |
| 2024-05-13 | 4.720 | 4.760 | 4.700 | 4.760 | 4.299 | 106,312 |
| 2024-05-10 | 4.740 | 4.740 | 4.700 | 4.720 | 4.262 | 203,946 |
| 2024-05-09 | 4.740 | 4.760 | 4.720 | 4.760 | 4.299 | 151,144 |
| 2024-05-08 | 4.720 | 4.800 | 4.720 | 4.780 | 4.317 | 213,416 |
| 2024-05-07 | 4.740 | 4.740 | 4.680 | 4.720 | 4.262 | 313,961 |
| 2024-05-03 | 4.740 | 4.740 | 4.680 | 4.740 | 4.280 | 199,063 |
| 2024-05-02 | 4.740 | 4.760 | 4.700 | 4.740 | 4.280 | 177,331 |
| 2024-04-30 | 4.720 | 4.740 | 4.720 | 4.740 | 4.280 | 46,500 |
| 2024-04-29 | 4.720 | 4.720 | 4.700 | 4.720 | 4.262 | 276,733 |
| 2024-04-26 | 4.720 | 4.760 | 4.700 | 4.760 | 4.299 | 242,200 |
| 2024-04-25 | 4.700 | 4.720 | 4.660 | 4.720 | 4.262 | 89,804 |
| 2024-04-24 | 4.760 | 4.760 | 4.680 | 4.720 | 4.262 | 247,327 |
| 2024-04-23 | 4.720 | 4.760 | 4.720 | 4.740 | 4.280 | 59,210 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.2000 THB |
| 2025-03-11 | 0.2000 THB |
| 2024-03-13 | 0.2500 THB |
| 2023-03-08 | 0.4200 THB |
| 2022-03-07 | 0.5000 THB |
| 2021-03-08 | 0.4200 THB |
| 2020-03-11 | 0.5500 THB |
| 2019-03-11 | 0.4500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.