Thitikorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4.960 | 4.960 | 4.940 | 4.940 | 4.461 | 5,420 |
| 2024-10-17 | 4.960 | 4.960 | 4.920 | 4.960 | 4.479 | 31,002 |
| 2024-10-16 | 4.860 | 5.000 | 4.860 | 4.940 | 4.461 | 173,101 |
| 2024-10-15 | 4.880 | 4.900 | 4.860 | 4.860 | 4.389 | 25,500 |
| 2024-10-11 | 4.920 | 4.920 | 4.900 | 4.900 | 4.425 | 109,000 |
| 2024-10-10 | 4.860 | 4.920 | 4.860 | 4.900 | 4.425 | 67,000 |
| 2024-10-09 | 4.960 | 4.980 | 4.900 | 4.940 | 4.461 | 130,802 |
| 2024-10-08 | 4.960 | 5.000 | 4.920 | 5.000 | 4.515 | 44,600 |
| 2024-10-07 | 5.000 | 5.000 | 4.940 | 5.000 | 4.515 | 69,500 |
| 2024-10-04 | 5.050 | 5.050 | 4.960 | 4.980 | 4.497 | 11,308 |
| 2024-10-03 | 5.100 | 5.100 | 4.960 | 5.000 | 4.515 | 145,600 |
| 2024-10-02 | 5.200 | 5.200 | 5.050 | 5.100 | 4.606 | 21,643 |
| 2024-10-01 | 5.150 | 5.250 | 5.050 | 5.100 | 4.606 | 131,001 |
| 2024-09-30 | 5.150 | 5.200 | 5.100 | 5.150 | 4.651 | 20,101 |
| 2024-09-27 | 5.150 | 5.200 | 5.100 | 5.150 | 4.651 | 148,167 |
| 2024-09-26 | 5.150 | 5.250 | 5.150 | 5.150 | 4.651 | 85,812 |
| 2024-09-25 | 5.300 | 5.300 | 5.150 | 5.200 | 4.696 | 114,900 |
| 2024-09-24 | 5.100 | 5.250 | 5.100 | 5.250 | 4.741 | 27,902 |
| 2024-09-23 | 5.300 | 5.300 | 5.150 | 5.150 | 4.651 | 30,800 |
| 2024-09-20 | 5.350 | 5.450 | 5.200 | 5.200 | 4.696 | 651,404 |
| 2024-09-19 | 5.100 | 5.300 | 5.050 | 5.300 | 4.786 | 281,801 |
| 2024-09-18 | 5.050 | 5.150 | 5.050 | 5.100 | 4.606 | 42,800 |
| 2024-09-17 | 5.100 | 5.150 | 5.050 | 5.100 | 4.606 | 65,701 |
| 2024-09-16 | 5.150 | 5.150 | 5.050 | 5.100 | 4.606 | 87,000 |
| 2024-09-13 | 5.050 | 5.100 | 5.050 | 5.050 | 4.560 | 103,203 |
| 2024-09-12 | 5.200 | 5.200 | 5.100 | 5.100 | 4.606 | 99,901 |
| 2024-09-11 | 5.250 | 5.250 | 5.100 | 5.150 | 4.651 | 56,200 |
| 2024-09-10 | 5.250 | 5.300 | 5.200 | 5.250 | 4.741 | 61,401 |
| 2024-09-09 | 5.250 | 5.300 | 5.200 | 5.300 | 4.786 | 227,078 |
| 2024-09-06 | 5.100 | 5.350 | 5.100 | 5.200 | 4.696 | 451,700 |
| 2024-09-05 | 5.000 | 5.050 | 5.000 | 5.050 | 4.560 | 143,815 |
| 2024-09-04 | 4.920 | 5.100 | 4.900 | 5.000 | 4.515 | 223,177 |
| 2024-09-03 | 4.920 | 4.940 | 4.900 | 4.920 | 4.443 | 34,900 |
| 2024-09-02 | 4.940 | 4.940 | 4.900 | 4.920 | 4.443 | 17,600 |
| 2024-08-30 | 4.920 | 4.940 | 4.880 | 4.920 | 4.443 | 16,200 |
| 2024-08-29 | 4.920 | 4.920 | 4.880 | 4.920 | 4.443 | 51,500 |
| 2024-08-28 | 4.960 | 4.960 | 4.860 | 4.920 | 4.443 | 51,501 |
| 2024-08-27 | 4.980 | 4.980 | 4.940 | 4.960 | 4.479 | 44,300 |
| 2024-08-26 | 4.900 | 4.980 | 4.900 | 4.920 | 4.443 | 308,111 |
| 2024-08-23 | 4.840 | 4.840 | 4.820 | 4.840 | 4.371 | 90,920 |
| 2024-08-22 | 4.800 | 4.840 | 4.800 | 4.840 | 4.371 | 10,019 |
| 2024-08-21 | 4.840 | 4.860 | 4.780 | 4.820 | 4.353 | 91,801 |
| 2024-08-20 | 4.800 | 4.820 | 4.760 | 4.820 | 4.353 | 19,800 |
| 2024-08-19 | 4.660 | 4.860 | 4.660 | 4.840 | 4.371 | 128,102 |
| 2024-08-16 | 4.620 | 4.660 | 4.620 | 4.660 | 4.208 | 40,200 |
| 2024-08-15 | 4.680 | 4.680 | 4.580 | 4.640 | 4.190 | 93,500 |
| 2024-08-14 | 4.720 | 4.720 | 4.680 | 4.700 | 4.244 | 29,400 |
| 2024-08-09 | 4.720 | 4.740 | 4.700 | 4.720 | 4.262 | 27,200 |
| 2024-08-08 | 4.720 | 4.740 | 4.680 | 4.720 | 4.262 | 2,900 |
| 2024-08-07 | 4.640 | 4.740 | 4.640 | 4.720 | 4.262 | 60,502 |
| 2024-08-06 | 4.600 | 4.700 | 4.600 | 4.700 | 4.244 | 62,400 |
| 2024-08-05 | 4.700 | 4.720 | 4.660 | 4.700 | 4.244 | 88,800 |
| 2024-08-02 | 4.720 | 4.760 | 4.720 | 4.760 | 4.299 | 16,100 |
| 2024-08-01 | 4.760 | 4.780 | 4.700 | 4.740 | 4.280 | 22,800 |
| 2024-07-31 | 4.780 | 4.820 | 4.760 | 4.820 | 4.353 | 31,510 |
| 2024-07-30 | 4.780 | 4.840 | 4.780 | 4.840 | 4.371 | 2,912 |
| 2024-07-26 | 4.820 | 4.860 | 4.760 | 4.780 | 4.317 | 13,402 |
| 2024-07-25 | 4.840 | 4.880 | 4.780 | 4.860 | 4.389 | 46,500 |
| 2024-07-24 | 4.800 | 4.860 | 4.780 | 4.840 | 4.371 | 29,700 |
| 2024-07-23 | 4.800 | 4.840 | 4.680 | 4.800 | 4.335 | 117,418 |
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.