Thitikorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	8.600	8.600	8.500	8.600	7.018	317,700
2023-01-27	8.550	8.600	8.550	8.600	7.018	251,893
2023-01-26	8.500	8.650	8.500	8.600	7.018	297,000
2023-01-25	8.800	8.800	8.600	8.600	7.018	360,842
2023-01-24	8.850	8.900	8.800	8.800	7.181	365,500
2023-01-23	8.800	8.900	8.800	8.850	7.222	323,900
2023-01-20	8.900	8.900	8.800	8.800	7.181	236,310
2023-01-19	8.900	8.900	8.850	8.850	7.222	64,700
2023-01-18	8.850	8.900	8.850	8.900	7.262	54,401
2023-01-17	8.850	8.900	8.800	8.850	7.222	193,522
2023-01-16	8.900	8.900	8.800	8.850	7.222	194,600
2023-01-13	8.900	8.950	8.850	8.850	7.222	257,194
2023-01-12	8.900	8.900	8.850	8.850	7.222	136,110
2023-01-11	8.900	8.950	8.800	8.900	7.262	296,622
2023-01-10	8.900	8.900	8.750	8.900	7.262	396,544
2023-01-09	8.550	8.950	8.500	8.850	7.222	1,295,761
2023-01-06	8.450	8.500	8.400	8.500	6.936	355,603
2023-01-05	8.400	8.500	8.400	8.450	6.895	95,111
2023-01-04	8.450	8.450	8.350	8.450	6.895	163,900
2023-01-03	8.500	8.500	8.350	8.450	6.895	55,701
2022-12-30	8.450	8.450	8.350	8.400	6.854	185,040
2022-12-29	8.350	8.400	8.300	8.400	6.854	290,801
2022-12-28	8.250	8.350	8.250	8.350	6.814	56,030
2022-12-27	8.200	8.250	8.200	8.250	6.732	67,934
2022-12-26	8.150	8.200	8.100	8.200	6.691	123,200
2022-12-23	8.250	8.250	8.150	8.200	6.691	115,410
2022-12-22	8.200	8.250	8.150	8.250	6.732	58,400
2022-12-21	8.250	8.300	8.100	8.150	6.650	534,800
2022-12-20	8.250	8.250	8.250	8.250	6.732	38,100
2022-12-19	8.300	8.300	8.250	8.250	6.732	20,100
2022-12-16	8.250	8.300	8.200	8.200	6.691	149,259
2022-12-15	8.300	8.350	8.200	8.250	6.732	556,012
2022-12-14	8.350	8.400	8.300	8.350	6.814	165,100
2022-12-13	8.350	8.400	8.300	8.400	6.854	83,700
2022-12-09	8.300	8.400	8.250	8.350	6.814	340,603
2022-12-08	8.350	8.350	8.300	8.350	6.814	82,300
2022-12-07	8.450	8.450	8.300	8.400	6.854	116,800
2022-12-06	8.600	8.600	8.450	8.500	6.936	283,311
2022-12-02	8.300	8.550	8.300	8.500	6.936	552,664
2022-12-01	8.300	8.400	8.300	8.300	6.773	132,100
2022-11-30	8.300	8.300	8.200	8.250	6.732	179,410
2022-11-29	8.300	8.300	8.250	8.300	6.773	21,100
2022-11-28	8.200	8.300	8.200	8.250	6.732	198,837
2022-11-25	8.250	8.300	8.250	8.300	6.773	63,086
2022-11-24	8.200	8.300	8.200	8.300	6.773	21,500
2022-11-23	8.200	8.300	8.200	8.250	6.732	91,401
2022-11-22	8.300	8.300	8.150	8.200	6.691	358,053
2022-11-21	8.300	8.350	8.300	8.300	6.773	34,599
2022-11-18	8.250	8.300	8.200	8.300	6.773	114,013
2022-11-17	8.300	8.350	8.250	8.250	6.732	83,611
2022-11-16	8.300	8.350	8.300	8.300	6.773	115,702
2022-11-15	8.300	8.350	8.250	8.300	6.773	125,702
2022-11-14	8.350	8.450	8.300	8.300	6.773	210,416
2022-11-11	8.400	8.450	8.350	8.400	6.854	164,300
2022-11-10	8.350	8.450	8.250	8.300	6.773	567,411
2022-11-09	8.650	8.650	8.250	8.400	6.854	2,137,080
2022-11-08	9.050	9.050	8.950	9.000	7.344	162,051
2022-11-07	9.100	9.100	8.950	9.050	7.385	118,000
2022-11-04	9.050	9.100	9.000	9.100	7.426	25,021
2022-11-03	8.950	9.100	8.950	9.000	7.344	111,103

← NewerPage 16 of 21 · 1,214 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.