Thitikorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.100	4.100	4.080	4.100	4.100	8,100
2026-04-20	4.100	4.100	4.100	4.100	4.100	9,100
2026-04-17	4.080	4.100	4.060	4.100	4.100	9,702
2026-04-16	4.040	4.080	4.040	4.060	4.060	2,803
2026-04-10	4.060	4.060	4.060	4.060	4.060	1,000
2026-04-09	4.060	4.060	4.020	4.040	4.040	48,967
2026-04-08	4.080	4.120	4.060	4.060	4.060	37,636
2026-04-07	4.080	4.080	4.020	4.060	4.060	22,601
2026-04-03	4.120	4.140	4.100	4.100	4.100	1,706
2026-04-02	4.140	4.140	4.080	4.140	4.140	3,700
2026-04-01	4.120	4.240	4.040	4.180	4.180	121,800
2026-03-31	4.120	4.120	4.040	4.080	4.080	27,400
2026-03-30	4.100	4.100	4.080	4.100	4.100	41,300
2026-03-26	4.120	4.120	4.100	4.100	4.100	15,300
2026-03-25	4.120	4.120	4.080	4.080	4.080	97,422
2026-03-24	4.140	4.140	4.100	4.140	4.140	6,101
2026-03-23	4.160	4.160	4.100	4.100	4.100	24,800
2026-03-20	4.160	4.180	4.140	4.140	4.140	13,500
2026-03-19	4.140	4.200	4.120	4.120	4.120	52,400
2026-03-17	4.100	4.160	4.100	4.160	4.160	5,500
2026-03-16	4.100	4.140	4.100	4.100	4.100	60,105
2026-03-13	4.100	4.140	4.100	4.140	4.140	10,600
2026-03-12	4.100	4.140	4.100	4.100	4.100	9,408
2026-03-11	4.040	4.140	4.040	4.080	4.080	16,501
2026-03-10	4.240	4.320	4.180	4.300	4.100	101,300
2026-03-09	4.100	4.220	4.100	4.220	4.024	30,700
2026-03-06	4.200	4.240	4.160	4.160	3.967	5,600
2026-03-05	4.060	4.220	4.060	4.180	3.986	20,300
2026-03-04	4.300	4.300	4.000	4.140	3.947	371,200
2026-03-02	4.300	4.400	4.240	4.280	4.081	314,723
2026-02-27	4.440	4.440	4.400	4.400	4.195	46,600
2026-02-26	4.500	4.560	4.400	4.440	4.234	135,000
2026-02-25	4.500	4.580	4.500	4.520	4.310	4,000
2026-02-24	4.520	4.520	4.420	4.500	4.291	1,700
2026-02-23	4.500	4.620	4.420	4.440	4.234	40,600
2026-02-20	4.720	4.720	4.500	4.520	4.310	170,700
2026-02-19	4.680	4.740	4.680	4.700	4.481	54,110
2026-02-18	4.600	4.720	4.600	4.680	4.462	85,000
2026-02-17	4.540	4.600	4.480	4.600	4.386	62,300
2026-02-16	4.300	4.720	4.280	4.480	4.272	109,600
2026-02-13	4.300	4.300	4.280	4.300	4.100	39,540
2026-02-12	4.260	4.300	4.260	4.300	4.100	22,700
2026-02-11	4.240	4.260	4.220	4.260	4.062	101,201
2026-02-10	4.240	4.240	4.200	4.240	4.043	9,201
2026-02-09	4.240	4.240	4.200	4.240	4.043	4,706
2026-02-06	4.140	4.220	4.140	4.220	4.024	89,100
2026-02-05	4.200	4.200	4.200	4.200	4.005	7,100
2026-02-04	4.220	4.220	4.200	4.200	4.005	2,400
2026-02-03	4.220	4.220	4.180	4.220	4.024	38,801
2026-02-02	4.200	4.260	4.140	4.200	4.005	10,500
2026-01-30	4.200	4.200	4.160	4.200	4.005	1,507
2026-01-29	4.160	4.200	4.160	4.200	4.005	29,000
2026-01-28	4.160	4.200	4.160	4.200	4.005	82,900
2026-01-27	4.260	4.280	4.260	4.260	4.062	70,206
2026-01-26	4.260	4.260	4.240	4.260	4.062	11,600
2026-01-23	4.320	4.320	4.220	4.280	4.081	9,499
2026-01-22	4.300	4.300	4.280	4.300	4.100	1,700
2026-01-21	4.240	4.300	4.220	4.280	4.081	54,920
2026-01-20	4.240	4.240	4.160	4.240	4.043	21,500
2026-01-19	4.220	4.240	4.180	4.240	4.043	57,103

← NewerPage 3 of 21 · 1,208 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.