Thitikorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.550 | 5.550 | 5.450 | 5.550 | 4.773 | 44,803 |
| 2024-01-22 | 5.500 | 5.550 | 5.500 | 5.550 | 4.773 | 17,600 |
| 2024-01-19 | 5.500 | 5.550 | 5.500 | 5.500 | 4.730 | 34,908 |
| 2024-01-18 | 5.600 | 5.600 | 5.450 | 5.500 | 4.730 | 57,804 |
| 2024-01-17 | 5.600 | 5.600 | 5.500 | 5.550 | 4.773 | 243,000 |
| 2024-01-16 | 5.550 | 5.650 | 5.550 | 5.650 | 4.859 | 35,700 |
| 2024-01-15 | 5.600 | 5.600 | 5.500 | 5.550 | 4.773 | 207,300 |
| 2024-01-12 | 5.450 | 5.600 | 5.450 | 5.600 | 4.816 | 165,400 |
| 2024-01-11 | 5.500 | 5.500 | 5.400 | 5.450 | 4.687 | 65,804 |
| 2024-01-10 | 5.450 | 5.500 | 5.400 | 5.500 | 4.730 | 66,114 |
| 2024-01-09 | 5.500 | 5.600 | 5.400 | 5.500 | 4.730 | 165,260 |
| 2024-01-08 | 5.650 | 5.650 | 5.500 | 5.500 | 4.730 | 149,606 |
| 2024-01-05 | 5.650 | 5.650 | 5.650 | 5.650 | 4.859 | 34,000 |
| 2024-01-04 | 5.600 | 5.650 | 5.550 | 5.600 | 4.816 | 207,700 |
| 2024-01-03 | 5.400 | 5.700 | 5.400 | 5.650 | 4.859 | 308,028 |
| 2024-01-02 | 5.400 | 5.400 | 5.300 | 5.400 | 4.644 | 272,136 |
| 2023-12-28 | 5.250 | 5.400 | 5.250 | 5.400 | 4.644 | 237,805 |
| 2023-12-27 | 5.150 | 5.200 | 5.100 | 5.200 | 4.472 | 133,200 |
| 2023-12-26 | 5.150 | 5.200 | 5.100 | 5.150 | 4.429 | 26,100 |
| 2023-12-25 | 5.150 | 5.200 | 5.100 | 5.200 | 4.472 | 120,008 |
| 2023-12-22 | 5.050 | 5.200 | 5.050 | 5.200 | 4.472 | 138,100 |
| 2023-12-21 | 5.000 | 5.100 | 5.000 | 5.050 | 4.343 | 23,900 |
| 2023-12-20 | 4.980 | 5.050 | 4.980 | 5.050 | 4.343 | 117,501 |
| 2023-12-19 | 4.980 | 5.000 | 4.960 | 5.000 | 4.300 | 45,300 |
| 2023-12-18 | 4.980 | 5.000 | 4.940 | 4.960 | 4.266 | 34,600 |
| 2023-12-15 | 4.980 | 5.000 | 4.920 | 5.000 | 4.300 | 724,662 |
| 2023-12-14 | 4.960 | 4.980 | 4.960 | 4.980 | 4.283 | 62,200 |
| 2023-12-13 | 4.980 | 4.980 | 4.920 | 4.960 | 4.266 | 191,226 |
| 2023-12-12 | 5.050 | 5.050 | 4.960 | 5.000 | 4.300 | 247,100 |
| 2023-12-08 | 5.100 | 5.100 | 5.000 | 5.050 | 4.343 | 413,305 |
| 2023-12-07 | 5.100 | 5.100 | 5.000 | 5.100 | 4.386 | 374,200 |
| 2023-12-06 | 5.100 | 5.150 | 5.050 | 5.100 | 4.386 | 120,900 |
| 2023-12-04 | 5.200 | 5.200 | 5.100 | 5.150 | 4.429 | 73,700 |
| 2023-12-01 | 5.200 | 5.300 | 5.150 | 5.200 | 4.472 | 119,630 |
| 2023-11-30 | 5.350 | 5.350 | 5.200 | 5.250 | 4.515 | 142,622 |
| 2023-11-29 | 5.350 | 5.350 | 5.300 | 5.300 | 4.558 | 83,600 |
| 2023-11-28 | 5.350 | 5.350 | 5.300 | 5.350 | 4.601 | 107,600 |
| 2023-11-27 | 5.350 | 5.350 | 5.150 | 5.350 | 4.601 | 181,600 |
| 2023-11-24 | 5.500 | 5.500 | 5.400 | 5.450 | 4.687 | 221,801 |
| 2023-11-23 | 5.500 | 5.550 | 5.450 | 5.500 | 4.730 | 166,318 |
| 2023-11-22 | 5.400 | 5.550 | 5.350 | 5.500 | 4.730 | 328,401 |
| 2023-11-21 | 5.300 | 5.400 | 5.250 | 5.400 | 4.644 | 197,075 |
| 2023-11-20 | 5.300 | 5.350 | 5.250 | 5.350 | 4.601 | 168,101 |
| 2023-11-17 | 5.200 | 5.250 | 5.200 | 5.250 | 4.515 | 375,410 |
| 2023-11-16 | 5.150 | 5.250 | 5.100 | 5.250 | 4.515 | 139,845 |
| 2023-11-15 | 4.980 | 5.150 | 4.980 | 5.150 | 4.429 | 186,315 |
| 2023-11-14 | 5.000 | 5.000 | 4.940 | 4.980 | 4.283 | 185,600 |
| 2023-11-13 | 5.050 | 5.100 | 4.980 | 5.000 | 4.300 | 259,108 |
| 2023-11-10 | 5.250 | 5.250 | 5.000 | 5.050 | 4.343 | 526,500 |
| 2023-11-09 | 5.350 | 5.400 | 5.250 | 5.300 | 4.558 | 242,202 |
| 2023-11-08 | 5.350 | 5.400 | 5.300 | 5.350 | 4.601 | 246,101 |
| 2023-11-07 | 5.450 | 5.500 | 5.300 | 5.400 | 4.644 | 162,101 |
| 2023-11-06 | 5.550 | 5.550 | 5.400 | 5.450 | 4.687 | 280,004 |
| 2023-11-03 | 5.400 | 5.600 | 5.400 | 5.500 | 4.730 | 149,400 |
| 2023-11-02 | 5.300 | 5.400 | 5.250 | 5.300 | 4.558 | 285,800 |
| 2023-11-01 | 5.350 | 5.350 | 5.250 | 5.300 | 4.558 | 242,421 |
| 2023-10-31 | 5.250 | 5.400 | 5.250 | 5.300 | 4.558 | 74,201 |
| 2023-10-30 | 5.350 | 5.350 | 5.300 | 5.350 | 4.601 | 102,901 |
| 2023-10-27 | 5.400 | 5.400 | 5.300 | 5.350 | 4.601 | 166,931 |
| 2023-10-26 | 5.450 | 5.450 | 5.250 | 5.350 | 4.601 | 160,106 |
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.