Thitikorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	4.240	4.260	4.220	4.260	4.062	164,700
2026-01-15	4.240	4.300	4.100	4.280	4.081	71,600
2026-01-14	4.320	4.320	4.200	4.300	4.100	26,515
2026-01-13	4.340	4.340	4.300	4.300	4.100	2,009
2026-01-12	4.420	4.420	4.200	4.300	4.100	16,800
2026-01-09	4.420	4.420	4.360	4.420	4.214	5,300
2026-01-08	4.420	4.420	4.380	4.400	4.195	10,000
2026-01-07	4.420	4.420	4.420	4.420	4.214	2,501
2026-01-06	4.400	4.400	4.340	4.380	4.176	9,800
2026-01-05	4.320	4.380	4.320	4.380	4.176	54,201
2025-12-30	4.360	4.380	4.340	4.380	4.176	153,403
2025-12-29	4.300	4.360	4.300	4.360	4.157	106,200
2025-12-26	4.280	4.320	4.260	4.300	4.100	11,400
2025-12-25	4.300	4.320	4.280	4.320	4.119	54,803
2025-12-24	4.320	4.320	4.260	4.300	4.100	16,000
2025-12-23	4.300	4.320	4.300	4.320	4.119	1,300
2025-12-22	4.240	4.300	4.240	4.300	4.100	1,600
2025-12-19	4.320	4.320	4.240	4.260	4.062	44,015
2025-12-18	4.300	4.320	4.260	4.320	4.119	11,859
2025-12-17	4.300	4.300	4.280	4.300	4.100	51,715
2025-12-16	4.280	4.320	4.260	4.300	4.100	3,709
2025-12-15	4.300	4.320	4.280	4.320	4.119	81,504
2025-12-12	4.300	4.300	4.240	4.300	4.100	17,150
2025-12-11	4.280	4.300	4.280	4.300	4.100	45,603
2025-12-09	4.280	4.280	4.280	4.280	4.081	800
2025-12-08	4.280	4.280	4.280	4.280	4.081	1,000
2025-12-04	4.280	4.280	4.280	4.280	4.081	6,300
2025-12-03	4.240	4.280	4.240	4.280	4.081	13,425
2025-12-02	4.280	4.280	4.240	4.280	4.081	11,200
2025-12-01	4.260	4.320	4.220	4.320	4.119	3,775
2025-11-28	4.300	4.300	4.300	4.300	4.100	103
2025-11-27	4.260	4.300	4.260	4.300	4.100	7,800
2025-11-26	4.220	4.300	4.220	4.300	4.100	102,328
2025-11-25	4.320	4.320	4.240	4.300	4.100	6,003
2025-11-24	4.360	4.360	4.280	4.300	4.100	102,600
2025-11-21	4.360	4.360	4.280	4.360	4.157	2,500
2025-11-20	4.360	4.360	4.280	4.340	4.138	56,800
2025-11-19	4.320	4.360	4.300	4.360	4.157	16,102
2025-11-18	4.380	4.380	4.300	4.380	4.176	10,101
2025-11-17	4.340	4.360	4.300	4.360	4.157	7,701
2025-11-14	4.300	4.340	4.260	4.340	4.138	125,300
2025-11-13	4.340	4.360	4.260	4.320	4.119	242,501
2025-11-12	4.420	4.440	4.420	4.440	4.234	16,100
2025-11-11	4.460	4.460	4.360	4.440	4.234	13,400
2025-11-10	4.400	4.460	4.380	4.400	4.195	38,101
2025-11-07	4.480	4.480	4.440	4.480	4.272	401
2025-11-06	4.460	4.480	4.460	4.480	4.272	34,600
2025-11-05	4.420	4.480	4.400	4.400	4.195	3,600
2025-11-04	4.500	4.500	4.420	4.480	4.272	4,300
2025-11-03	4.480	4.500	4.400	4.500	4.291	42,500
2025-10-31	4.460	4.460	4.400	4.420	4.214	18,800
2025-10-30	4.520	4.520	4.460	4.460	4.253	2,800
2025-10-29	4.500	4.500	4.460	4.460	4.253	4,900
2025-10-28	4.520	4.520	4.500	4.500	4.291	2,210
2025-10-27	4.520	4.520	4.520	4.520	4.310	100
2025-10-24	4.460	4.520	4.460	4.520	4.310	4,800
2025-10-22	4.480	4.520	4.480	4.520	4.310	37,800
2025-10-21	4.520	4.540	4.480	4.520	4.310	65,200
2025-10-20	4.560	4.600	4.520	4.540	4.329	38,505

← NewerPage 4 of 4 · 239 trading days

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.