Thitikorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 3.760 | 3.760 | 3.680 | 3.700 | 3.528 | 200,500 |
| 2025-07-17 | 3.720 | 3.760 | 3.700 | 3.760 | 3.585 | 105,200 |
| 2025-07-16 | 3.700 | 3.740 | 3.680 | 3.700 | 3.528 | 221,918 |
| 2025-07-15 | 3.700 | 3.820 | 3.660 | 3.700 | 3.528 | 417,901 |
| 2025-07-14 | 3.700 | 3.720 | 3.660 | 3.700 | 3.528 | 55,601 |
| 2025-07-11 | 3.700 | 3.720 | 3.660 | 3.660 | 3.490 | 29,600 |
| 2025-07-09 | 3.720 | 3.720 | 3.660 | 3.660 | 3.490 | 10,500 |
| 2025-07-08 | 3.720 | 3.720 | 3.660 | 3.720 | 3.547 | 56,500 |
| 2025-07-07 | 3.700 | 3.700 | 3.660 | 3.700 | 3.528 | 26,900 |
| 2025-07-04 | 3.720 | 3.720 | 3.660 | 3.680 | 3.509 | 85,200 |
| 2025-07-03 | 3.680 | 3.700 | 3.640 | 3.680 | 3.509 | 123,700 |
| 2025-07-02 | 3.700 | 3.700 | 3.640 | 3.680 | 3.509 | 59,900 |
| 2025-07-01 | 3.700 | 3.700 | 3.660 | 3.700 | 3.528 | 90,000 |
| 2025-06-30 | 3.700 | 3.700 | 3.660 | 3.680 | 3.509 | 41,001 |
| 2025-06-27 | 3.680 | 3.680 | 3.620 | 3.680 | 3.509 | 31,500 |
| 2025-06-26 | 3.660 | 3.660 | 3.600 | 3.660 | 3.490 | 78,800 |
| 2025-06-25 | 3.660 | 3.660 | 3.600 | 3.620 | 3.452 | 58,100 |
| 2025-06-24 | 3.640 | 3.660 | 3.600 | 3.660 | 3.490 | 116,700 |
| 2025-06-23 | 3.620 | 3.640 | 3.520 | 3.620 | 3.452 | 63,900 |
| 2025-06-20 | 3.740 | 3.740 | 3.600 | 3.680 | 3.509 | 31,700 |
| 2025-06-19 | 3.740 | 3.760 | 3.640 | 3.720 | 3.547 | 34,000 |
| 2025-06-18 | 3.800 | 3.800 | 3.680 | 3.760 | 3.585 | 40,805 |
| 2025-06-17 | 3.780 | 3.780 | 3.720 | 3.780 | 3.604 | 25,100 |
| 2025-06-16 | 3.740 | 3.800 | 3.700 | 3.760 | 3.585 | 64,800 |
| 2025-06-13 | 3.760 | 3.820 | 3.760 | 3.800 | 3.623 | 37,300 |
| 2025-06-12 | 3.760 | 3.820 | 3.760 | 3.800 | 3.623 | 30,500 |
| 2025-06-11 | 3.760 | 3.800 | 3.740 | 3.800 | 3.623 | 25,600 |
| 2025-06-10 | 3.800 | 3.860 | 3.740 | 3.820 | 3.642 | 72,905 |
| 2025-06-09 | 3.860 | 3.860 | 3.780 | 3.840 | 3.661 | 39,530 |
| 2025-06-06 | 3.840 | 3.860 | 3.800 | 3.840 | 3.661 | 39,203 |
| 2025-06-05 | 3.860 | 3.860 | 3.840 | 3.860 | 3.681 | 36,317 |
| 2025-06-04 | 3.860 | 3.880 | 3.820 | 3.840 | 3.661 | 70,903 |
| 2025-05-30 | 3.860 | 3.880 | 3.840 | 3.860 | 3.681 | 63,800 |
| 2025-05-29 | 3.800 | 3.880 | 3.800 | 3.860 | 3.681 | 7,000 |
| 2025-05-28 | 3.820 | 3.840 | 3.800 | 3.840 | 3.661 | 42,704 |
| 2025-05-27 | 3.840 | 3.860 | 3.820 | 3.860 | 3.681 | 19,200 |
| 2025-05-26 | 3.880 | 3.880 | 3.820 | 3.880 | 3.700 | 31,803 |
| 2025-05-23 | 3.860 | 3.920 | 3.840 | 3.860 | 3.681 | 49,302 |
| 2025-05-22 | 3.840 | 3.860 | 3.820 | 3.860 | 3.681 | 45,700 |
| 2025-05-21 | 3.880 | 3.880 | 3.820 | 3.860 | 3.681 | 49,703 |
| 2025-05-20 | 3.840 | 3.860 | 3.820 | 3.840 | 3.661 | 46,418 |
| 2025-05-19 | 3.760 | 3.840 | 3.740 | 3.840 | 3.661 | 35,200 |
| 2025-05-16 | 3.680 | 3.780 | 3.680 | 3.760 | 3.585 | 79,401 |
| 2025-05-15 | 3.940 | 3.940 | 3.660 | 3.680 | 3.509 | 227,301 |
| 2025-05-14 | 4.040 | 4.040 | 3.900 | 3.940 | 3.757 | 74,839 |
| 2025-05-13 | 3.860 | 3.940 | 3.860 | 3.940 | 3.757 | 104,402 |
| 2025-05-09 | 3.780 | 3.840 | 3.780 | 3.840 | 3.661 | 27,905 |
| 2025-05-08 | 3.740 | 3.900 | 3.680 | 3.780 | 3.604 | 62,604 |
| 2025-05-07 | 3.620 | 3.720 | 3.620 | 3.700 | 3.528 | 45,600 |
| 2025-05-06 | 3.620 | 3.740 | 3.520 | 3.620 | 3.452 | 16,705 |
| 2025-05-02 | 3.600 | 3.620 | 3.560 | 3.600 | 3.433 | 15,002 |
| 2025-04-30 | 3.560 | 3.600 | 3.500 | 3.580 | 3.414 | 48,100 |
| 2025-04-29 | 3.640 | 3.660 | 3.560 | 3.560 | 3.394 | 63,235 |
| 2025-04-28 | 3.620 | 3.640 | 3.600 | 3.620 | 3.452 | 13,000 |
| 2025-04-25 | 3.580 | 3.620 | 3.580 | 3.620 | 3.452 | 99,615 |
| 2025-04-24 | 3.580 | 3.580 | 3.560 | 3.580 | 3.414 | 38,700 |
| 2025-04-23 | 3.580 | 3.580 | 3.580 | 3.580 | 3.414 | 31,000 |
| 2025-04-22 | 3.600 | 3.600 | 3.560 | 3.560 | 3.394 | 6,300 |
| 2025-04-21 | 3.580 | 3.600 | 3.580 | 3.580 | 3.414 | 42,204 |
| 2025-04-18 | 3.560 | 3.620 | 3.560 | 3.580 | 3.414 | 326,500 |
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.