Thitikorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	4.680	4.680	4.660	4.680	4.462	21,101
2025-10-15	4.700	4.700	4.660	4.680	4.462	17,200
2025-10-14	4.720	4.720	4.640	4.700	4.481	22,100
2025-10-10	4.700	4.720	4.640	4.720	4.501	15,600
2025-10-09	4.640	4.700	4.640	4.660	4.443	6,638
2025-10-08	4.660	4.700	4.620	4.700	4.481	21,701
2025-10-07	4.600	4.720	4.600	4.700	4.481	71,802
2025-10-06	4.700	4.760	4.700	4.740	4.520	34,700
2025-10-03	4.860	4.860	4.780	4.780	4.558	51,308
2025-10-02	4.860	4.880	4.800	4.860	4.634	40,106
2025-10-01	4.840	4.860	4.820	4.860	4.634	30,202
2025-09-30	4.880	4.880	4.740	4.840	4.615	248,599
2025-09-29	4.860	4.860	4.840	4.860	4.634	4,700
2025-09-26	4.840	4.860	4.820	4.840	4.615	102,730
2025-09-25	4.760	4.840	4.740	4.820	4.596	17,000
2025-09-24	4.860	4.880	4.740	4.760	4.539	32,610
2025-09-23	4.820	4.880	4.800	4.820	4.596	23,901
2025-09-22	4.860	4.900	4.820	4.880	4.653	21,700
2025-09-19	4.820	4.880	4.800	4.860	4.634	31,908
2025-09-18	4.900	4.900	4.820	4.860	4.634	49,303
2025-09-17	4.860	4.900	4.860	4.900	4.672	327,514
2025-09-16	4.620	4.860	4.600	4.820	4.596	585,420
2025-09-15	4.540	4.600	4.520	4.540	4.329	265,500
2025-09-12	4.540	4.580	4.540	4.540	4.329	58,923
2025-09-11	4.460	4.520	4.460	4.520	4.310	260,210
2025-09-10	4.460	4.480	4.460	4.460	4.253	23,200
2025-09-09	4.460	4.460	4.400	4.440	4.234	50,400
2025-09-08	4.460	4.460	4.400	4.460	4.253	1,594,400
2025-09-05	4.260	4.460	4.260	4.460	4.253	353,600
2025-09-04	4.200	4.300	4.200	4.220	4.024	265,200
2025-09-03	4.180	4.200	4.140	4.200	4.005	35,900
2025-09-02	4.180	4.180	4.140	4.180	3.986	12,100
2025-09-01	4.220	4.220	4.100	4.200	4.005	18,720
2025-08-29	4.180	4.240	4.180	4.220	4.024	4,200
2025-08-28	4.160	4.300	4.140	4.220	4.024	23,409
2025-08-27	4.140	4.200	4.140	4.160	3.967	2,456
2025-08-26	4.140	4.220	4.120	4.140	3.947	60,409
2025-08-25	4.240	4.240	4.160	4.200	4.005	49,330
2025-08-22	4.220	4.240	4.200	4.240	4.043	15,100
2025-08-21	4.180	4.240	4.160	4.220	4.024	40,712
2025-08-20	4.200	4.240	4.180	4.220	4.024	60,601
2025-08-19	4.180	4.220	4.160	4.220	4.024	27,100
2025-08-18	4.140	4.180	4.120	4.180	3.986	55,001
2025-08-15	4.060	4.140	4.000	4.140	3.947	45,306
2025-08-14	4.160	4.180	4.000	4.080	3.890	424,460
2025-08-13	4.240	4.260	4.160	4.220	4.024	56,214
2025-08-08	4.200	4.240	4.160	4.220	4.024	175,800
2025-08-07	4.060	4.200	4.060	4.140	3.947	361,400
2025-08-06	3.960	4.140	3.960	4.060	3.871	338,618
2025-08-05	3.860	4.040	3.860	3.980	3.795	366,801
2025-08-04	3.800	3.840	3.800	3.840	3.661	35,600
2025-08-01	3.820	3.820	3.800	3.820	3.642	67,119
2025-07-31	3.820	3.820	3.800	3.820	3.642	39,000
2025-07-30	3.760	3.820	3.760	3.820	3.642	57,429
2025-07-29	3.760	3.800	3.720	3.800	3.623	118,905
2025-07-25	3.740	3.760	3.720	3.740	3.566	58,510
2025-07-24	3.740	3.740	3.680	3.740	3.566	241,530
2025-07-23	3.700	3.760	3.700	3.760	3.585	144,504
2025-07-22	3.720	3.720	3.680	3.700	3.528	85,900
2025-07-21	3.680	3.720	3.660	3.720	3.547	211,700

← NewerPage 5 of 21 · 1,212 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.