Thitikorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.380	4.400	4.360	4.360	4.360	1,701
2026-10-15	4.380	4.400	4.340	4.340	4.340	6,000
2026-10-14	4.400	4.440	4.260	4.360	4.360	68,000
2026-10-12	4.400	4.400	4.360	4.380	4.380	3,533
2026-10-09	4.400	4.400	4.360	4.360	4.360	301
2026-10-08	4.420	4.420	4.320	4.400	4.400	16,800
2026-10-07	4.400	4.400	4.400	4.400	4.400	100
2026-10-06	4.400	4.400	4.340	4.340	4.340	2,800
2026-10-05	4.360	4.400	4.360	4.400	4.400	5,000
2026-10-02	4.320	4.400	4.320	4.360	4.360	30,600
2026-10-01	4.360	4.400	4.360	4.380	4.380	10,600
2026-09-30	4.400	4.440	4.340	4.360	4.360	3,300
2026-09-29	4.360	4.420	4.360	4.400	4.400	1,600
2026-09-28	4.440	4.440	4.320	4.320	4.320	132,900
2026-09-25	4.420	4.440	4.380	4.400	4.400	18,403
2026-09-24	4.440	4.460	4.440	4.460	4.460	3,111
2026-09-23	4.420	4.440	4.400	4.440	4.440	35,900
2026-09-22	4.440	4.440	4.380	4.440	4.440	11,260
2026-09-21	4.400	4.500	4.380	4.380	4.380	96,889
2026-09-18	4.460	4.480	4.420	4.420	4.420	23,600
2026-09-17	4.420	4.460	4.420	4.460	4.460	2,200
2026-09-16	4.500	4.500	4.380	4.380	4.380	32,302
2026-09-15	4.480	4.500	4.420	4.460	4.460	15,801
2026-09-14	4.380	4.480	4.380	4.480	4.480	47,000
2026-09-11	4.420	4.460	4.380	4.440	4.440	70,000
2026-09-10	4.500	4.500	4.420	4.420	4.420	68,100
2026-09-09	4.480	4.500	4.480	4.500	4.500	11,000
2026-09-08	4.480	4.480	4.460	4.480	4.480	25,400
2026-09-07	4.480	4.500	4.480	4.480	4.480	3,202
2026-09-04	4.480	4.480	4.460	4.480	4.480	1,901
2026-09-03	4.480	4.500	4.420	4.460	4.460	31,400
2026-09-02	4.480	4.500	4.440	4.480	4.480	31,202
2026-09-01	4.500	4.500	4.500	4.500	4.500	200
2026-08-31	4.500	4.500	4.480	4.480	4.480	30,900
2026-08-28	4.500	4.500	4.460	4.500	4.500	10,200
2026-08-27	4.500	4.520	4.460	4.500	4.500	36,000
2026-08-26	4.480	4.500	4.400	4.500	4.500	47,700
2026-08-25	4.620	4.620	4.380	4.460	4.460	199,600
2026-08-24	4.520	4.680	4.520	4.620	4.620	43,700
2026-08-21	4.580	4.600	4.540	4.560	4.560	51,200
2026-08-20	4.540	4.580	4.520	4.580	4.580	43,600
2026-08-19	4.600	4.600	4.520	4.540	4.540	31,229
2026-08-18	4.540	4.560	4.460	4.560	4.560	96,321
2026-08-17	4.460	4.520	4.460	4.520	4.520	11,112
2026-08-14	4.460	4.500	4.400	4.400	4.400	129,200
2026-08-13	4.520	4.520	4.440	4.500	4.500	361,000
2026-08-11	4.520	4.520	4.460	4.460	4.460	71,401
2026-08-10	4.520	4.640	4.500	4.520	4.520	135,000
2026-08-07	4.580	4.580	4.520	4.580	4.580	2,151
2026-08-06	4.580	4.580	4.560	4.560	4.560	4,603
2026-08-05	4.560	4.600	4.500	4.580	4.580	29,500
2026-08-04	4.480	4.580	4.460	4.580	4.580	11,401
2026-08-03	4.500	4.600	4.380	4.560	4.560	67,603
2026-07-31	4.540	4.580	4.500	4.520	4.520	18,700
2026-07-30	4.500	4.540	4.460	4.460	4.460	27,100
2026-07-27	4.560	4.560	4.420	4.460	4.460	45,500
2026-07-24	4.500	4.580	4.480	4.480	4.480	9,909
2026-07-23	4.600	4.600	4.480	4.560	4.560	12,700
2026-07-22	4.600	4.620	4.520	4.600	4.600	31,510
2026-07-21	4.600	4.660	4.500	4.600	4.600	197,100

Page 1 of 21 · 1,211 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.