Thitikorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.480	4.540	4.480	4.540	4.540	74,300
2026-07-17	4.460	4.500	4.460	4.460	4.460	52,605
2026-07-16	4.420	4.480	4.400	4.440	4.440	135,700
2026-07-15	4.460	4.460	4.360	4.400	4.400	69,100
2026-07-14	4.400	4.440	4.360	4.440	4.440	61,400
2026-07-13	4.260	4.380	4.220	4.360	4.360	63,250
2026-07-10	4.200	4.300	4.180	4.300	4.300	216,100
2026-07-09	4.220	4.220	4.180	4.200	4.200	26,742
2026-07-08	4.180	4.260	4.180	4.180	4.180	92,000
2026-07-07	4.180	4.180	4.180	4.180	4.180	18,600
2026-07-06	4.160	4.200	4.160	4.180	4.180	131,100
2026-07-03	4.120	4.220	4.100	4.160	4.160	88,425
2026-07-02	4.100	4.120	4.080	4.120	4.120	51,800
2026-07-01	4.100	4.100	4.080	4.080	4.080	9,100
2026-06-30	4.100	4.100	4.060	4.100	4.100	38,400
2026-06-29	4.100	4.100	4.060	4.100	4.100	8,400
2026-06-26	4.100	4.100	4.080	4.100	4.100	1,700
2026-06-25	4.080	4.100	4.040	4.100	4.100	98,901
2026-06-24	4.100	4.120	4.080	4.080	4.080	17,400
2026-06-23	4.120	4.120	4.060	4.120	4.120	62,100
2026-06-22	4.140	4.140	4.080	4.120	4.120	22,500
2026-06-19	4.140	4.140	4.140	4.140	4.140	100
2026-06-18	4.140	4.140	4.120	4.140	4.140	6,801
2026-06-17	4.080	4.140	4.080	4.140	4.140	31,100
2026-06-16	4.120	4.140	4.080	4.100	4.100	56,405
2026-06-15	4.120	4.120	4.100	4.120	4.120	4,102
2026-06-12	4.140	4.140	4.120	4.140	4.140	35,200
2026-06-11	4.120	4.140	4.100	4.140	4.140	8,600
2026-06-10	4.080	4.120	4.080	4.100	4.100	5,700
2026-06-09	4.140	4.140	4.080	4.100	4.100	12,904
2026-06-08	4.140	4.160	4.080	4.120	4.120	9,300
2026-06-05	4.100	4.160	4.060	4.140	4.140	67,200
2026-06-04	4.120	4.160	4.120	4.160	4.160	2,730
2026-06-02	4.180	4.180	4.060	4.120	4.120	67,002
2026-05-29	4.240	4.240	4.000	4.220	4.220	47,211
2026-05-28	4.240	4.260	4.200	4.240	4.240	27,754
2026-05-27	4.200	4.240	4.180	4.240	4.240	19,202
2026-05-26	4.220	4.240	4.180	4.220	4.220	3,101
2026-05-25	4.160	4.220	4.140	4.220	4.220	33,900
2026-05-22	4.180	4.200	4.140	4.200	4.200	10,500
2026-05-21	4.240	4.240	4.180	4.220	4.220	5,701
2026-05-20	4.180	4.220	4.180	4.220	4.220	1,800
2026-05-19	4.180	4.220	4.180	4.220	4.220	25,401
2026-05-18	4.200	4.220	4.180	4.180	4.180	24,000
2026-05-15	4.140	4.220	4.140	4.220	4.220	20,200
2026-05-14	4.160	4.240	4.160	4.180	4.180	205,040
2026-05-13	4.160	4.160	4.140	4.140	4.140	615
2026-05-12	4.140	4.160	4.100	4.100	4.100	17,700
2026-05-11	4.140	4.140	4.140	4.140	4.140	7,000
2026-05-08	4.100	4.100	4.100	4.100	4.100	15,200
2026-05-07	4.120	4.120	4.080	4.120	4.120	6,800
2026-05-06	4.100	4.160	4.100	4.120	4.120	39,300
2026-05-05	4.160	4.160	4.060	4.080	4.080	183,900
2026-04-30	4.140	4.280	4.120	4.180	4.180	126,501
2026-04-29	4.120	4.200	4.120	4.140	4.140	4,000
2026-04-27	4.100	4.100	4.100	4.100	4.100	100
2026-04-24	4.080	4.080	4.080	4.080	4.080	200
2026-04-23	4.080	4.080	4.080	4.080	4.080	32,600
2026-04-22	4.080	4.120	4.040	4.100	4.100	69,300
2026-04-21	4.100	4.100	4.080	4.100	4.100	8,100

← NewerPage 2 of 4 · 238 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.