Thitikorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	5.400	5.650	5.350	5.450	4.687	126,500
2023-10-24	5.400	5.450	5.350	5.400	4.644	121,225
2023-10-20	5.450	5.450	5.350	5.400	4.644	250,457
2023-10-19	5.500	5.500	5.400	5.450	4.687	317,924
2023-10-18	5.500	5.600	5.500	5.600	4.816	52,228
2023-10-17	5.500	5.600	5.500	5.550	4.773	175,000
2023-10-16	5.650	5.650	5.450	5.550	4.773	343,138
2023-10-12	5.600	5.700	5.550	5.650	4.859	272,400
2023-10-11	5.500	5.600	5.500	5.550	4.773	627,100
2023-10-10	5.600	5.600	5.450	5.450	4.687	1,025,311
2023-10-09	5.750	5.750	5.550	5.550	4.773	190,200
2023-10-06	5.800	5.800	5.750	5.750	4.945	166,302
2023-10-05	5.950	6.000	5.800	5.800	4.988	101,200
2023-10-04	5.750	5.950	5.750	5.950	5.117	267,851
2023-10-03	6.000	6.000	5.800	5.850	5.031	745,405
2023-10-02	6.100	6.100	5.950	6.000	5.160	182,382
2023-09-29	6.100	6.100	6.000	6.100	5.246	182,700
2023-09-28	6.100	6.100	6.000	6.050	5.203	239,419
2023-09-27	6.200	6.250	6.100	6.150	5.289	370,121
2023-09-26	6.350	6.350	6.150	6.200	5.332	557,400
2023-09-25	6.400	6.400	6.350	6.400	5.504	71,400
2023-09-22	6.450	6.450	6.250	6.400	5.504	376,444
2023-09-21	6.500	6.500	6.400	6.450	5.547	568,428
2023-09-20	6.600	6.600	6.500	6.550	5.633	57,902
2023-09-19	6.600	6.650	6.550	6.550	5.633	95,549
2023-09-18	6.600	6.650	6.600	6.600	5.676	85,340
2023-09-15	6.550	6.600	6.500	6.550	5.633	77,711
2023-09-14	6.650	6.650	6.500	6.500	5.590	454,715
2023-09-13	6.700	6.700	6.600	6.650	5.719	80,107
2023-09-12	6.700	6.700	6.600	6.650	5.719	103,845
2023-09-11	6.750	6.750	6.650	6.700	5.762	237,900
2023-09-08	6.700	6.750	6.650	6.700	5.762	82,006
2023-09-07	6.750	6.750	6.650	6.700	5.762	140,305
2023-09-06	6.800	6.800	6.650	6.750	5.805	347,009
2023-09-05	6.900	6.900	6.750	6.750	5.805	363,052
2023-09-04	7.000	7.000	6.850	6.850	5.891	138,117
2023-09-01	7.000	7.000	6.900	6.950	5.977	103,425
2023-08-31	6.950	7.000	6.950	6.950	5.977	80,800
2023-08-30	7.000	7.000	6.950	6.950	5.977	60,220
2023-08-29	7.000	7.000	6.900	6.950	5.977	76,698
2023-08-28	6.950	7.000	6.950	7.000	6.020	96,811
2023-08-25	7.000	7.000	6.900	6.950	5.977	67,501
2023-08-24	6.900	7.000	6.850	6.900	5.934	173,200
2023-08-23	6.950	6.950	6.850	6.850	5.891	37,702
2023-08-22	6.900	6.950	6.850	6.950	5.977	20,103
2023-08-21	6.850	6.850	6.750	6.850	5.891	43,320
2023-08-18	7.000	7.000	6.850	6.850	5.891	56,029
2023-08-17	6.900	6.950	6.850	6.900	5.934	9,900
2023-08-16	6.850	6.900	6.850	6.850	5.891	87,746
2023-08-15	6.950	7.000	6.900	6.950	5.977	32,000
2023-08-11	6.950	7.000	6.850	6.900	5.934	95,509
2023-08-10	6.950	6.950	6.900	6.950	5.977	12,200
2023-08-09	6.900	6.950	6.900	6.950	5.977	36,100
2023-08-08	6.900	6.900	6.800	6.900	5.934	120,100
2023-08-07	6.900	7.000	6.900	6.950	5.977	65,526
2023-08-04	6.950	6.950	6.900	6.950	5.977	25,108
2023-08-03	6.950	6.950	6.900	6.950	5.977	52,917
2023-08-02	7.000	7.000	6.950	6.950	5.977	15,901
2023-07-31	6.950	6.950	6.850	6.950	5.977	73,800
2023-07-27	6.900	6.950	6.850	6.900	5.934	49,820

← NewerPage 13 of 21 · 1,208 trading daysOlder →

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.