Thitikorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.200	7.250	7.200	7.200	6.192	119,400
2023-04-26	7.200	7.250	7.150	7.250	6.235	126,501
2023-04-25	7.200	7.250	7.200	7.200	6.192	279,200
2023-04-24	7.200	7.300	7.200	7.200	6.192	74,904
2023-04-21	7.200	7.250	7.200	7.200	6.192	153,500
2023-04-20	7.300	7.300	7.200	7.250	6.235	34,312
2023-04-19	7.350	7.350	7.200	7.250	6.235	237,302
2023-04-18	7.250	7.350	7.200	7.350	6.321	232,207
2023-04-17	7.250	7.300	7.200	7.300	6.278	240,201
2023-04-12	7.200	7.250	7.150	7.250	6.235	23,803
2023-04-11	7.150	7.250	7.100	7.200	6.192	197,700
2023-04-10	7.050	7.150	6.950	7.100	6.106	271,621
2023-04-07	7.050	7.100	6.950	7.000	6.020	679,508
2023-04-05	7.650	7.650	6.950	7.000	6.020	5,874,128
2023-04-04	7.700	7.750	7.650	7.750	6.665	60,470
2023-04-03	7.700	7.800	7.600	7.700	6.622	135,602
2023-03-31	7.750	7.750	7.650	7.750	6.665	84,200
2023-03-30	7.850	7.850	7.700	7.700	6.622	116,800
2023-03-29	7.800	7.850	7.750	7.800	6.708	110,100
2023-03-28	7.700	7.800	7.700	7.800	6.708	35,200
2023-03-27	7.700	7.750	7.650	7.700	6.622	78,231
2023-03-24	7.650	7.750	7.600	7.750	6.665	68,906
2023-03-23	7.650	7.700	7.550	7.650	6.579	61,700
2023-03-22	7.550	7.650	7.450	7.550	6.493	183,070
2023-03-21	7.300	7.550	7.300	7.550	6.493	254,868
2023-03-20	7.350	7.350	7.200	7.300	6.278	104,806
2023-03-17	7.300	7.400	7.250	7.350	6.321	154,512
2023-03-16	7.350	7.350	7.150	7.250	6.235	120,201
2023-03-15	7.200	7.350	7.150	7.300	6.278	269,200
2023-03-14	7.450	7.500	7.100	7.150	6.149	1,008,522
2023-03-13	7.650	7.650	7.400	7.450	6.407	398,300
2023-03-10	7.750	7.800	7.650	7.650	6.579	521,240
2023-03-09	7.800	7.850	7.750	7.750	6.665	351,016
2023-03-08	7.750	7.850	7.750	7.800	6.708	526,395
2023-03-07	8.000	8.200	8.000	8.200	6.691	1,192,160
2023-03-03	8.000	8.050	7.950	8.000	6.528	373,909
2023-03-02	8.000	8.050	7.950	7.950	6.487	401,150
2023-03-01	8.050	8.100	7.950	7.950	6.487	620,110
2023-02-28	8.050	8.100	8.000	8.050	6.569	464,226
2023-02-27	8.000	8.100	7.950	8.050	6.569	546,426
2023-02-24	8.150	8.150	8.050	8.050	6.569	1,253,651
2023-02-23	8.150	8.200	8.050	8.150	6.650	680,022
2023-02-22	8.050	8.200	8.050	8.100	6.610	914,112
2023-02-21	7.950	8.050	7.900	8.000	6.528	216,202
2023-02-20	7.900	8.000	7.800	7.950	6.487	1,892,727
2023-02-17	8.150	8.150	7.850	7.900	6.446	1,361,721
2023-02-16	8.150	8.200	8.050	8.150	6.650	720,000
2023-02-15	8.200	8.200	8.050	8.200	6.691	1,124,511
2023-02-14	8.250	8.300	8.100	8.200	6.691	1,831,370
2023-02-13	8.250	8.300	8.200	8.300	6.773	824,200
2023-02-10	8.350	8.350	8.200	8.300	6.773	1,213,692
2023-02-09	8.350	8.350	8.250	8.350	6.814	892,621
2023-02-08	8.450	8.500	8.300	8.350	6.814	807,688
2023-02-07	8.600	8.600	8.400	8.450	6.895	1,346,001
2023-02-06	8.700	8.750	8.550	8.600	7.018	652,408
2023-02-03	8.600	8.700	8.550	8.700	7.099	216,361
2023-02-02	8.500	8.600	8.500	8.600	7.018	359,802
2023-02-01	8.550	8.600	8.450	8.550	6.977	489,001
2023-01-31	8.600	8.600	8.500	8.550	6.977	464,400
2023-01-30	8.600	8.600	8.500	8.600	7.018	317,700

← NewerPage 15 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.