Thitikorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	11.800	12.500	11.600	12.500	9.745	7,970,300
2022-01-31	11.000	11.600	10.800	11.500	8.965	4,068,000
2022-01-28	10.700	10.900	10.600	10.800	8.419	515,200
2022-01-27	10.700	10.700	10.200	10.700	8.341	1,088,600
2022-01-26	11.000	11.000	10.500	10.700	8.341	998,300
2022-01-25	10.700	11.100	10.500	10.900	8.497	2,747,800
2022-01-24	10.200	10.900	10.200	10.700	8.341	3,361,500
2022-01-21	9.550	10.400	9.550	10.100	7.874	3,472,700
2022-01-20	9.550	9.600	9.500	9.550	7.445	117,200
2022-01-19	9.650	9.650	9.500	9.550	7.445	213,700
2022-01-18	9.650	9.650	9.500	9.650	7.523	177,900
2022-01-17	9.650	9.650	9.600	9.600	7.484	130,400
2022-01-14	9.650	9.650	9.500	9.550	7.445	117,900
2022-01-13	9.700	9.700	9.600	9.650	7.523	161,600
2022-01-12	9.600	9.700	9.550	9.700	7.562	397,000
2022-01-11	9.700	9.700	9.550	9.650	7.523	372,300
2022-01-10	9.200	9.650	9.150	9.600	7.484	882,100
2022-01-07	9.200	9.200	9.100	9.200	7.172	85,600
2022-01-06	9.200	9.200	9.100	9.200	7.172	386,600
2022-01-05	9.200	9.200	9.150	9.200	7.172	291,900
2022-01-04	9.100	9.200	9.100	9.150	7.133	405,300
2021-12-30	9.150	9.200	9.100	9.150	7.133	181,200
2021-12-29	9.150	9.150	9.050	9.150	7.133	168,400
2021-12-28	9.150	9.200	9.100	9.150	7.133	208,800
2021-12-27	9.150	9.200	9.150	9.150	7.133	62,000
2021-12-24	9.200	9.250	9.150	9.200	7.172	134,300
2021-12-23	9.200	9.250	9.200	9.250	7.211	42,000
2021-12-22	9.200	9.250	9.150	9.200	7.172	75,600
2021-12-21	9.200	9.200	9.150	9.200	7.172	33,000
2021-12-20	9.200	9.250	9.150	9.150	7.133	436,900
2021-12-17	9.150	9.250	9.150	9.200	7.172	147,700
2021-12-16	9.300	9.300	9.150	9.200	7.172	182,000
2021-12-15	9.300	9.300	9.200	9.250	7.211	42,600
2021-12-14	9.250	9.300	9.150	9.250	7.211	203,500
2021-12-13	9.200	9.250	9.200	9.250	7.211	192,200
2021-12-09	9.200	9.350	9.100	9.200	7.172	332,500
2021-12-08	9.150	9.150	9.050	9.100	7.094	82,900
2021-12-07	8.950	9.150	8.900	9.150	7.133	116,300
2021-12-03	8.900	9.000	8.900	8.950	6.977	48,700
2021-12-02	8.800	9.000	8.800	9.000	7.016	153,000
2021-12-01	8.900	9.000	8.850	8.900	6.938	96,500
2021-11-30	9.150	9.150	8.900	8.950	6.977	605,900
2021-11-29	9.100	9.150	9.050	9.100	7.094	138,000
2021-11-26	9.250	9.250	9.050	9.100	7.094	290,200
2021-11-25	9.200	9.250	9.150	9.200	7.172	216,000
2021-11-24	9.100	9.200	9.100	9.150	7.133	118,800
2021-11-23	9.200	9.200	9.100	9.150	7.133	103,800
2021-11-22	9.100	9.200	9.100	9.150	7.133	69,500
2021-11-19	9.250	9.250	9.100	9.150	7.133	439,800
2021-11-18	9.250	9.250	9.150	9.200	7.172	308,600
2021-11-17	9.150	9.250	9.150	9.200	7.172	455,000
2021-11-16	9.100	9.150	9.100	9.150	7.133	235,900
2021-11-15	9.100	9.150	9.050	9.050	7.055	155,900
2021-11-12	9.100	9.100	9.000	9.100	7.094	92,200
2021-11-11	9.000	9.050	9.000	9.000	7.016	433,600
2021-11-10	9.100	9.150	8.950	8.950	6.977	1,300,400
2021-11-09	8.900	8.950	8.850	8.900	6.938	25,200
2021-11-08	8.900	8.950	8.800	8.900	6.938	124,800
2021-11-05	8.900	8.900	8.850	8.850	6.899	38,200
2021-11-04	8.650	8.900	8.650	8.850	6.899	81,000

← NewerPage 20 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.