Thitikorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.950	7.000	6.850	6.850	5.891	132,405
2023-07-25	6.900	6.950	6.900	6.900	5.934	67,015
2023-07-24	7.000	7.000	6.900	6.900	5.934	123,320
2023-07-21	7.000	7.000	6.950	7.000	6.020	45,900
2023-07-20	7.050	7.050	6.950	6.950	5.977	87,000
2023-07-19	7.000	7.050	6.950	7.050	6.063	123,900
2023-07-18	7.000	7.000	6.950	7.000	6.020	56,700
2023-07-17	6.950	7.000	6.900	6.950	5.977	40,200
2023-07-14	6.900	7.000	6.900	7.000	6.020	37,011
2023-07-13	6.900	7.000	6.850	7.000	6.020	43,663
2023-07-12	7.000	7.000	6.900	6.900	5.934	77,500
2023-07-11	7.000	7.000	6.950	6.950	5.977	78,800
2023-07-10	6.950	7.000	6.900	6.900	5.934	98,305
2023-07-07	7.000	7.000	6.950	7.000	6.020	74,101
2023-07-06	7.000	7.050	6.950	6.950	5.977	43,011
2023-07-05	6.950	7.050	6.950	7.000	6.020	65,100
2023-07-04	7.000	7.000	6.900	7.000	6.020	60,906
2023-07-03	7.050	7.050	6.900	7.000	6.020	122,435
2023-06-30	7.000	7.050	6.950	7.050	6.063	30,901
2023-06-29	6.900	7.050	6.850	7.050	6.063	152,113
2023-06-28	7.000	7.000	6.900	7.000	6.020	89,258
2023-06-27	7.000	7.100	6.900	7.000	6.020	92,912
2023-06-26	7.000	7.050	6.950	7.000	6.020	128,618
2023-06-23	7.050	7.100	7.000	7.050	6.063	47,100
2023-06-22	7.150	7.150	7.050	7.050	6.063	128,150
2023-06-21	7.200	7.250	7.150	7.150	6.149	178,500
2023-06-20	7.200	7.250	7.200	7.200	6.192	37,700
2023-06-19	7.250	7.250	7.200	7.200	6.192	47,511
2023-06-16	7.250	7.250	7.200	7.250	6.235	79,200
2023-06-15	7.250	7.250	7.200	7.200	6.192	277,022
2023-06-14	7.250	7.300	7.200	7.300	6.278	42,500
2023-06-13	7.250	7.250	7.200	7.200	6.192	21,800
2023-06-12	7.250	7.300	7.200	7.200	6.192	318,216
2023-06-09	7.300	7.300	7.250	7.300	6.278	94,007
2023-06-08	7.350	7.350	7.250	7.300	6.278	113,300
2023-06-07	7.300	7.350	7.300	7.300	6.278	33,400
2023-06-06	7.350	7.400	7.300	7.350	6.321	70,500
2023-06-02	7.300	7.350	7.300	7.350	6.321	284,800
2023-06-01	7.350	7.350	7.300	7.300	6.278	19,800
2023-05-31	7.250	7.350	7.250	7.350	6.321	120,102
2023-05-30	7.300	7.300	7.250	7.300	6.278	124,900
2023-05-29	7.250	7.300	7.250	7.300	6.278	20,500
2023-05-26	7.250	7.300	7.250	7.250	6.235	50,500
2023-05-25	7.250	7.350	7.250	7.250	6.235	124,400
2023-05-24	7.350	7.350	7.250	7.250	6.235	61,200
2023-05-23	7.250	7.350	7.250	7.350	6.321	17,200
2023-05-22	7.300	7.300	7.200	7.250	6.235	78,544
2023-05-19	7.350	7.400	7.300	7.350	6.321	168,900
2023-05-18	7.300	7.350	7.300	7.350	6.321	59,901
2023-05-17	7.300	7.300	7.200	7.300	6.278	19,901
2023-05-16	7.250	7.300	7.200	7.300	6.278	102,914
2023-05-15	7.300	7.300	7.200	7.250	6.235	277,501
2023-05-12	7.250	7.300	7.200	7.300	6.278	84,000
2023-05-11	7.350	7.350	7.200	7.250	6.235	223,500
2023-05-10	7.200	7.350	7.100	7.300	6.278	402,807
2023-05-09	7.350	7.450	7.300	7.450	6.407	69,802
2023-05-08	7.300	7.400	7.200	7.400	6.364	105,300
2023-05-03	7.150	7.300	7.150	7.300	6.278	256,000
2023-05-02	7.200	7.300	7.200	7.200	6.192	51,100
2023-04-28	7.250	7.350	7.200	7.200	6.192	136,204

← NewerPage 14 of 21 · 1,213 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.