Thitikorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.940 | 4.000 | 3.880 | 3.900 | 3.522 | 182,301 |
| 2025-01-16 | 3.900 | 3.980 | 3.860 | 3.960 | 3.576 | 54,600 |
| 2025-01-15 | 4.000 | 4.000 | 3.900 | 3.900 | 3.522 | 341,215 |
| 2025-01-14 | 4.200 | 4.200 | 3.900 | 3.980 | 3.594 | 323,400 |
| 2025-01-13 | 4.300 | 4.300 | 4.180 | 4.200 | 3.793 | 64,801 |
| 2025-01-10 | 4.340 | 4.380 | 4.280 | 4.320 | 3.901 | 133,515 |
| 2025-01-09 | 4.380 | 4.400 | 4.300 | 4.320 | 3.901 | 85,603 |
| 2025-01-08 | 4.460 | 4.500 | 4.400 | 4.440 | 4.010 | 48,972 |
| 2025-01-07 | 4.500 | 4.520 | 4.460 | 4.480 | 4.046 | 44,000 |
| 2025-01-06 | 4.520 | 4.540 | 4.480 | 4.500 | 4.064 | 109,300 |
| 2025-01-03 | 4.560 | 4.580 | 4.540 | 4.560 | 4.118 | 31,301 |
| 2025-01-02 | 4.600 | 4.620 | 4.580 | 4.580 | 4.136 | 11,206 |
| 2024-12-30 | 4.660 | 4.660 | 4.580 | 4.640 | 4.190 | 5,701 |
| 2024-12-27 | 4.640 | 4.660 | 4.620 | 4.660 | 4.208 | 6,400 |
| 2024-12-26 | 4.640 | 4.640 | 4.640 | 4.640 | 4.190 | 1,720 |
| 2024-12-25 | 4.620 | 4.620 | 4.620 | 4.620 | 4.172 | 900 |
| 2024-12-24 | 4.560 | 4.640 | 4.560 | 4.640 | 4.190 | 4,200 |
| 2024-12-23 | 4.580 | 4.620 | 4.560 | 4.620 | 4.172 | 32,901 |
| 2024-12-20 | 4.540 | 4.640 | 4.500 | 4.640 | 4.190 | 123,900 |
| 2024-12-19 | 4.640 | 4.640 | 4.560 | 4.560 | 4.118 | 47,702 |
| 2024-12-18 | 4.600 | 4.660 | 4.600 | 4.640 | 4.190 | 10,803 |
| 2024-12-17 | 4.600 | 4.640 | 4.580 | 4.620 | 4.172 | 44,200 |
| 2024-12-16 | 4.600 | 4.660 | 4.600 | 4.660 | 4.208 | 14,700 |
| 2024-12-13 | 4.620 | 4.640 | 4.620 | 4.640 | 4.190 | 8,300 |
| 2024-12-12 | 4.680 | 4.680 | 4.620 | 4.640 | 4.190 | 6,901 |
| 2024-12-11 | 4.740 | 4.740 | 4.620 | 4.680 | 4.226 | 15,300 |
| 2024-12-09 | 4.660 | 4.660 | 4.660 | 4.660 | 4.208 | 4,102 |
| 2024-12-06 | 4.660 | 4.660 | 4.540 | 4.660 | 4.208 | 25,200 |
| 2024-12-04 | 4.720 | 4.720 | 4.720 | 4.720 | 4.262 | 800 |
| 2024-12-03 | 4.620 | 4.700 | 4.600 | 4.700 | 4.244 | 13,002 |
| 2024-12-02 | 4.600 | 4.680 | 4.600 | 4.680 | 4.226 | 4,300 |
| 2024-11-29 | 4.640 | 4.660 | 4.620 | 4.660 | 4.208 | 15,806 |
| 2024-11-28 | 4.640 | 4.660 | 4.580 | 4.660 | 4.208 | 2,700 |
| 2024-11-27 | 4.620 | 4.640 | 4.560 | 4.640 | 4.190 | 10,902 |
| 2024-11-26 | 4.640 | 4.700 | 4.640 | 4.640 | 4.190 | 11,800 |
| 2024-11-25 | 4.640 | 4.680 | 4.580 | 4.680 | 4.226 | 61,422 |
| 2024-11-22 | 4.700 | 4.700 | 4.640 | 4.680 | 4.226 | 39,600 |
| 2024-11-21 | 4.740 | 4.740 | 4.660 | 4.720 | 4.262 | 81,706 |
| 2024-11-20 | 4.580 | 4.740 | 4.520 | 4.740 | 4.280 | 59,200 |
| 2024-11-19 | 4.540 | 4.600 | 4.540 | 4.600 | 4.154 | 5,400 |
| 2024-11-18 | 4.560 | 4.600 | 4.540 | 4.540 | 4.100 | 31,301 |
| 2024-11-15 | 4.540 | 4.660 | 4.500 | 4.660 | 4.208 | 120,706 |
| 2024-11-14 | 4.660 | 4.660 | 4.620 | 4.620 | 4.172 | 23,003 |
| 2024-11-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.244 | 3,024 |
| 2024-11-12 | 4.700 | 4.700 | 4.660 | 4.660 | 4.208 | 18,316 |
| 2024-11-11 | 4.680 | 4.720 | 4.660 | 4.720 | 4.262 | 6,017 |
| 2024-11-08 | 4.680 | 4.720 | 4.680 | 4.700 | 4.244 | 10,124 |
| 2024-11-07 | 4.740 | 4.760 | 4.160 | 4.720 | 4.262 | 147,607 |
| 2024-11-06 | 4.780 | 4.800 | 4.760 | 4.760 | 4.299 | 41,410 |
| 2024-11-05 | 4.820 | 4.820 | 4.760 | 4.800 | 4.335 | 83,483 |
| 2024-11-04 | 4.840 | 4.840 | 4.800 | 4.800 | 4.335 | 20,705 |
| 2024-11-01 | 4.860 | 4.860 | 4.820 | 4.820 | 4.353 | 4,414 |
| 2024-10-31 | 4.860 | 4.860 | 4.820 | 4.860 | 4.389 | 48,301 |
| 2024-10-30 | 4.900 | 4.900 | 4.860 | 4.860 | 4.389 | 42,501 |
| 2024-10-29 | 4.940 | 4.940 | 4.900 | 4.920 | 4.443 | 40,503 |
| 2024-10-28 | 4.980 | 4.980 | 4.940 | 4.940 | 4.461 | 35,703 |
| 2024-10-25 | 4.960 | 4.960 | 4.960 | 4.960 | 4.479 | 14,300 |
| 2024-10-24 | 4.940 | 4.960 | 4.940 | 4.960 | 4.479 | 14,401 |
| 2024-10-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.461 | 20,100 |
| 2024-10-21 | 4.920 | 4.940 | 4.920 | 4.940 | 4.461 | 36,601 |
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.