Thitikorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 3.440 | 3.580 | 3.440 | 3.560 | 3.394 | 203,500 |
| 2025-04-16 | 3.400 | 3.440 | 3.380 | 3.420 | 3.261 | 68,200 |
| 2025-04-11 | 3.380 | 3.380 | 3.340 | 3.380 | 3.223 | 72,500 |
| 2025-04-10 | 3.400 | 3.440 | 3.320 | 3.380 | 3.223 | 518,640 |
| 2025-04-09 | 3.380 | 3.440 | 3.300 | 3.320 | 3.166 | 50,800 |
| 2025-04-08 | 3.480 | 3.500 | 3.280 | 3.300 | 3.147 | 171,900 |
| 2025-04-04 | 3.540 | 3.580 | 3.480 | 3.520 | 3.356 | 352,802 |
| 2025-04-03 | 3.520 | 3.560 | 3.500 | 3.560 | 3.394 | 35,307 |
| 2025-04-02 | 3.560 | 3.560 | 3.480 | 3.520 | 3.356 | 189,903 |
| 2025-04-01 | 3.580 | 3.600 | 3.520 | 3.580 | 3.414 | 155,615 |
| 2025-03-31 | 3.640 | 3.660 | 3.580 | 3.580 | 3.414 | 87,704 |
| 2025-03-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.509 | 414 |
| 2025-03-27 | 3.620 | 3.680 | 3.600 | 3.680 | 3.509 | 65,100 |
| 2025-03-26 | 3.600 | 3.660 | 3.580 | 3.660 | 3.490 | 22,301 |
| 2025-03-25 | 3.620 | 3.640 | 3.620 | 3.620 | 3.452 | 62,900 |
| 2025-03-24 | 3.560 | 3.660 | 3.560 | 3.620 | 3.452 | 25,600 |
| 2025-03-21 | 3.620 | 3.620 | 3.540 | 3.580 | 3.414 | 118,404 |
| 2025-03-20 | 3.600 | 3.720 | 3.600 | 3.680 | 3.509 | 40,133 |
| 2025-03-19 | 3.500 | 3.600 | 3.500 | 3.600 | 3.433 | 73,809 |
| 2025-03-18 | 3.500 | 3.520 | 3.440 | 3.500 | 3.337 | 51,214 |
| 2025-03-17 | 3.500 | 3.540 | 3.500 | 3.500 | 3.337 | 3,200 |
| 2025-03-14 | 3.500 | 3.540 | 3.500 | 3.540 | 3.375 | 6,800 |
| 2025-03-13 | 3.560 | 3.560 | 3.480 | 3.500 | 3.337 | 98,500 |
| 2025-03-12 | 3.560 | 3.580 | 3.540 | 3.560 | 3.394 | 28,560 |
| 2025-03-11 | 3.580 | 3.600 | 3.520 | 3.540 | 3.375 | 158,924 |
| 2025-03-10 | 3.740 | 3.800 | 3.740 | 3.780 | 3.414 | 128,310 |
| 2025-03-07 | 3.680 | 3.780 | 3.680 | 3.740 | 3.377 | 40,603 |
| 2025-03-06 | 3.660 | 3.720 | 3.660 | 3.720 | 3.359 | 42,500 |
| 2025-03-05 | 3.660 | 3.740 | 3.640 | 3.680 | 3.323 | 129,500 |
| 2025-03-04 | 3.740 | 3.780 | 3.640 | 3.640 | 3.287 | 49,300 |
| 2025-03-03 | 3.740 | 3.740 | 3.720 | 3.740 | 3.377 | 15,912 |
| 2025-02-28 | 3.700 | 3.780 | 3.700 | 3.780 | 3.414 | 47,200 |
| 2025-02-27 | 3.780 | 3.860 | 3.720 | 3.720 | 3.359 | 335,002 |
| 2025-02-26 | 3.740 | 3.760 | 3.680 | 3.760 | 3.395 | 180,468 |
| 2025-02-25 | 3.760 | 3.780 | 3.680 | 3.740 | 3.377 | 40,824 |
| 2025-02-24 | 3.740 | 3.780 | 3.720 | 3.780 | 3.414 | 52,400 |
| 2025-02-21 | 3.700 | 3.760 | 3.640 | 3.760 | 3.395 | 85,871 |
| 2025-02-20 | 3.680 | 3.720 | 3.680 | 3.720 | 3.359 | 26,200 |
| 2025-02-19 | 3.620 | 3.900 | 3.620 | 3.700 | 3.341 | 147,400 |
| 2025-02-18 | 3.600 | 3.620 | 3.600 | 3.620 | 3.269 | 121,700 |
| 2025-02-17 | 3.660 | 3.660 | 3.580 | 3.620 | 3.269 | 28,420 |
| 2025-02-14 | 3.600 | 3.660 | 3.600 | 3.640 | 3.287 | 18,900 |
| 2025-02-13 | 3.640 | 3.640 | 3.540 | 3.600 | 3.251 | 21,600 |
| 2025-02-11 | 3.500 | 3.620 | 3.440 | 3.620 | 3.269 | 168,100 |
| 2025-02-10 | 3.520 | 3.600 | 3.500 | 3.520 | 3.179 | 117,000 |
| 2025-02-07 | 3.520 | 3.640 | 3.500 | 3.500 | 3.161 | 310,701 |
| 2025-02-06 | 3.620 | 3.640 | 3.460 | 3.600 | 3.251 | 394,000 |
| 2025-02-05 | 3.700 | 3.740 | 3.620 | 3.620 | 3.269 | 66,628 |
| 2025-02-04 | 3.800 | 3.800 | 3.700 | 3.700 | 3.341 | 20,205 |
| 2025-02-03 | 3.640 | 3.800 | 3.640 | 3.740 | 3.377 | 68,307 |
| 2025-01-31 | 3.800 | 3.800 | 3.760 | 3.760 | 3.395 | 38,900 |
| 2025-01-30 | 3.760 | 3.800 | 3.740 | 3.800 | 3.432 | 5,800 |
| 2025-01-29 | 3.760 | 3.780 | 3.680 | 3.760 | 3.395 | 117,200 |
| 2025-01-28 | 3.800 | 3.840 | 3.700 | 3.800 | 3.432 | 326,302 |
| 2025-01-27 | 3.940 | 3.940 | 3.800 | 3.860 | 3.486 | 193,800 |
| 2025-01-24 | 3.880 | 3.920 | 3.880 | 3.920 | 3.540 | 12,400 |
| 2025-01-23 | 4.000 | 4.000 | 3.840 | 3.900 | 3.522 | 48,467 |
| 2025-01-22 | 3.900 | 4.080 | 3.900 | 4.000 | 3.612 | 70,500 |
| 2025-01-21 | 3.880 | 3.900 | 3.820 | 3.900 | 3.522 | 83,351 |
| 2025-01-20 | 3.900 | 3.920 | 3.880 | 3.900 | 3.522 | 470,715 |
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.