Thitikorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	10.300	10.500	10.000	10.000	8.160	901,400
2022-05-03	10.600	10.800	10.200	10.200	8.323	1,356,800
2022-04-29	11.000	11.000	10.600	10.900	8.894	199,100
2022-04-28	10.800	11.000	10.800	11.000	8.976	212,600
2022-04-27	10.900	11.000	10.700	10.800	8.813	387,100
2022-04-26	11.300	11.300	10.900	10.900	8.894	513,100
2022-04-25	11.200	11.300	11.100	11.300	9.221	148,100
2022-04-22	11.400	11.500	11.200	11.300	9.221	300,500
2022-04-21	11.700	11.800	11.400	11.600	9.465	367,700
2022-04-20	11.200	11.700	11.000	11.700	9.547	976,300
2022-04-19	11.700	11.700	11.200	11.400	9.302	705,300
2022-04-18	11.300	11.700	11.200	11.500	9.384	1,014,100
2022-04-12	11.100	11.500	11.100	11.300	9.221	538,700
2022-04-11	10.800	11.200	10.800	11.100	9.058	1,141,900
2022-04-08	10.700	11.100	10.600	10.800	8.813	685,700
2022-04-07	10.900	11.000	10.800	10.900	8.894	403,800
2022-04-05	10.900	11.200	10.800	10.900	8.894	364,400
2022-04-04	11.000	11.100	10.800	10.900	8.894	322,400
2022-04-01	10.800	11.100	10.800	11.000	8.976	998,900
2022-03-31	10.800	10.900	10.700	10.800	8.813	173,400
2022-03-30	11.000	11.000	10.600	10.800	8.813	712,100
2022-03-29	10.500	10.900	10.500	10.800	8.813	854,300
2022-03-28	10.700	10.800	10.500	10.500	8.568	1,201,800
2022-03-25	10.900	11.000	10.600	10.800	8.813	913,900
2022-03-24	10.900	11.100	10.800	10.800	8.813	524,155
2022-03-23	11.000	11.100	10.700	10.900	8.894	952,303
2022-03-22	11.200	11.400	10.900	11.100	9.058	1,152,800
2022-03-21	11.300	11.600	11.100	11.300	9.221	797,200
2022-03-18	11.900	11.900	11.200	11.400	9.302	912,100
2022-03-17	12.000	12.100	11.600	11.700	9.547	782,000
2022-03-16	11.700	12.000	11.700	12.000	9.792	564,600
2022-03-15	12.000	12.200	11.500	11.600	9.465	1,080,000
2022-03-14	11.600	12.300	11.500	12.100	9.873	2,409,300
2022-03-11	11.300	11.700	11.300	11.600	9.465	951,400
2022-03-10	11.400	12.000	11.300	11.600	9.465	2,467,400
2022-03-09	10.300	10.800	10.000	10.800	8.813	2,335,100
2022-03-08	10.100	10.600	9.900	10.400	8.486	1,111,400
2022-03-07	10.600	10.800	10.200	10.200	8.323	1,085,300
2022-03-04	11.700	11.700	11.200	11.200	8.731	1,048,100
2022-03-03	11.800	11.900	11.500	11.600	9.043	1,052,700
2022-03-02	11.800	12.100	11.700	11.900	9.277	2,486,500
2022-03-01	11.800	12.000	11.400	11.800	9.199	1,424,700
2022-02-28	11.300	11.800	11.000	11.700	9.121	1,959,500
2022-02-25	11.200	11.400	10.900	11.000	8.575	815,200
2022-02-24	11.000	11.500	10.500	11.100	8.653	2,353,000
2022-02-23	10.800	11.400	10.800	11.200	8.731	4,259,500
2022-02-22	10.500	10.600	10.300	10.500	8.185	657,000
2022-02-21	10.400	10.700	10.300	10.600	8.263	1,205,600
2022-02-18	10.200	10.400	10.100	10.400	8.107	369,700
2022-02-17	10.500	10.500	10.200	10.200	7.952	1,129,600
2022-02-15	10.300	10.500	10.100	10.300	8.030	1,583,900
2022-02-14	10.300	10.600	10.100	10.600	8.263	1,865,200
2022-02-11	10.600	10.800	10.100	10.400	8.107	2,223,200
2022-02-10	11.600	11.700	10.700	10.800	8.419	5,414,600
2022-02-09	12.400	12.400	12.000	12.000	9.355	577,800
2022-02-08	12.600	12.700	12.100	12.300	9.589	1,439,100
2022-02-07	12.000	12.800	11.500	12.800	9.978	2,752,600
2022-02-04	11.800	12.200	11.500	11.800	9.199	1,504,400
2022-02-03	12.300	12.400	11.800	11.800	9.199	2,720,300
2022-02-02	12.700	13.100	12.200	12.400	9.667	6,403,100

← NewerPage 19 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.