Thitikorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 4.720 | 4.740 | 4.620 | 4.740 | 4.280 | 151,819 |
| 2024-04-19 | 4.780 | 4.800 | 4.700 | 4.700 | 4.244 | 287,870 |
| 2024-04-18 | 4.780 | 4.920 | 4.740 | 4.800 | 4.335 | 158,304 |
| 2024-04-17 | 4.880 | 4.880 | 4.700 | 4.780 | 4.317 | 344,038 |
| 2024-04-11 | 4.940 | 4.940 | 4.880 | 4.900 | 4.425 | 316,123 |
| 2024-04-10 | 4.940 | 4.940 | 4.920 | 4.940 | 4.461 | 152,500 |
| 2024-04-09 | 4.900 | 4.920 | 4.880 | 4.920 | 4.443 | 69,900 |
| 2024-04-05 | 4.880 | 4.900 | 4.860 | 4.900 | 4.425 | 48,500 |
| 2024-04-04 | 4.960 | 4.960 | 4.860 | 4.900 | 4.425 | 401,900 |
| 2024-04-03 | 5.000 | 5.000 | 4.980 | 4.980 | 4.497 | 42,211 |
| 2024-04-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.515 | 55,617 |
| 2024-04-01 | 5.000 | 5.050 | 5.000 | 5.050 | 4.560 | 24,105 |
| 2024-03-29 | 5.000 | 5.050 | 5.000 | 5.050 | 4.560 | 27,311 |
| 2024-03-28 | 5.050 | 5.100 | 5.000 | 5.050 | 4.560 | 73,215 |
| 2024-03-27 | 5.000 | 5.050 | 4.980 | 5.050 | 4.560 | 66,626 |
| 2024-03-26 | 5.000 | 5.050 | 5.000 | 5.000 | 4.515 | 65,321 |
| 2024-03-25 | 5.050 | 5.050 | 4.980 | 5.000 | 4.515 | 42,330 |
| 2024-03-22 | 5.000 | 5.050 | 4.980 | 5.000 | 4.515 | 174,869 |
| 2024-03-21 | 5.050 | 5.100 | 5.000 | 5.050 | 4.560 | 52,725 |
| 2024-03-20 | 5.000 | 5.050 | 4.960 | 5.050 | 4.560 | 60,954 |
| 2024-03-19 | 5.050 | 5.050 | 4.980 | 5.050 | 4.560 | 70,900 |
| 2024-03-18 | 5.000 | 5.050 | 5.000 | 5.050 | 4.560 | 137,156 |
| 2024-03-15 | 5.100 | 5.100 | 5.000 | 5.100 | 4.606 | 25,935 |
| 2024-03-14 | 5.050 | 5.100 | 5.000 | 5.100 | 4.606 | 64,759 |
| 2024-03-13 | 4.980 | 5.100 | 4.980 | 5.100 | 4.606 | 255,711 |
| 2024-03-12 | 5.250 | 5.300 | 5.200 | 5.250 | 4.515 | 287,022 |
| 2024-03-11 | 5.250 | 5.250 | 5.200 | 5.250 | 4.515 | 42,312 |
| 2024-03-08 | 5.100 | 5.300 | 5.100 | 5.250 | 4.515 | 388,100 |
| 2024-03-07 | 5.100 | 5.150 | 5.100 | 5.150 | 4.429 | 287,809 |
| 2024-03-06 | 5.150 | 5.150 | 5.050 | 5.100 | 4.386 | 164,819 |
| 2024-03-05 | 5.100 | 5.150 | 5.050 | 5.150 | 4.429 | 46,702 |
| 2024-03-04 | 5.150 | 5.150 | 5.050 | 5.150 | 4.429 | 52,607 |
| 2024-03-01 | 5.250 | 5.300 | 5.000 | 5.150 | 4.429 | 757,810 |
| 2024-02-29 | 5.450 | 5.500 | 5.200 | 5.350 | 4.601 | 150,002 |
| 2024-02-28 | 5.500 | 5.500 | 5.400 | 5.500 | 4.730 | 92,203 |
| 2024-02-27 | 5.400 | 5.500 | 5.350 | 5.450 | 4.687 | 65,108 |
| 2024-02-23 | 5.500 | 5.500 | 5.400 | 5.400 | 4.644 | 63,504 |
| 2024-02-22 | 5.550 | 5.550 | 5.400 | 5.450 | 4.687 | 97,104 |
| 2024-02-21 | 5.600 | 5.600 | 5.500 | 5.550 | 4.773 | 79,503 |
| 2024-02-20 | 5.550 | 5.550 | 5.500 | 5.550 | 4.773 | 43,302 |
| 2024-02-19 | 5.600 | 5.700 | 5.500 | 5.650 | 4.859 | 190,018 |
| 2024-02-16 | 5.600 | 5.650 | 5.500 | 5.600 | 4.816 | 99,177 |
| 2024-02-15 | 5.500 | 5.700 | 5.500 | 5.600 | 4.816 | 333,902 |
| 2024-02-14 | 5.450 | 5.550 | 5.450 | 5.500 | 4.730 | 45,302 |
| 2024-02-13 | 5.500 | 5.550 | 5.450 | 5.500 | 4.730 | 53,706 |
| 2024-02-12 | 5.700 | 5.700 | 5.500 | 5.550 | 4.773 | 104,406 |
| 2024-02-09 | 5.650 | 5.650 | 5.500 | 5.650 | 4.859 | 90,202 |
| 2024-02-08 | 5.550 | 5.750 | 5.550 | 5.650 | 4.859 | 326,201 |
| 2024-02-07 | 5.500 | 5.550 | 5.450 | 5.550 | 4.773 | 45,402 |
| 2024-02-06 | 5.600 | 5.600 | 5.450 | 5.500 | 4.730 | 19,000 |
| 2024-02-05 | 5.550 | 5.550 | 5.450 | 5.550 | 4.773 | 84,200 |
| 2024-02-02 | 5.450 | 5.500 | 5.450 | 5.500 | 4.730 | 25,900 |
| 2024-02-01 | 5.350 | 5.500 | 5.350 | 5.450 | 4.687 | 24,350 |
| 2024-01-31 | 5.450 | 5.450 | 5.300 | 5.300 | 4.558 | 80,000 |
| 2024-01-30 | 5.400 | 5.450 | 5.350 | 5.450 | 4.687 | 18,800 |
| 2024-01-29 | 5.350 | 5.450 | 5.300 | 5.400 | 4.644 | 152,908 |
| 2024-01-26 | 5.450 | 5.500 | 5.400 | 5.450 | 4.687 | 161,802 |
| 2024-01-25 | 5.550 | 5.550 | 5.400 | 5.450 | 4.687 | 183,229 |
| 2024-01-24 | 5.500 | 5.550 | 5.450 | 5.550 | 4.773 | 33,308 |
| 2024-01-23 | 5.550 | 5.550 | 5.450 | 5.550 | 4.773 | 44,803 |
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.