Trinity Watthana Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-07-26 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 122,500 |
| 2024-07-25 | 3.960 | 4.000 | 3.940 | 3.960 | 3.960 | 20,800 |
| 2024-07-24 | 3.960 | 4.000 | 3.960 | 3.960 | 3.960 | 7,200 |
| 2024-07-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-07-19 | 3.980 | 4.060 | 3.960 | 3.960 | 3.960 | 20,600 |
| 2024-07-18 | 4.000 | 4.040 | 3.980 | 3.980 | 3.980 | 26,500 |
| 2024-07-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-07-16 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 125,000 |
| 2024-07-15 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-07-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-07-11 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-07-10 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-07-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-07-08 | 4.060 | 4.080 | 4.040 | 4.080 | 4.080 | 44,000 |
| 2024-07-05 | 4.040 | 4.100 | 4.020 | 4.100 | 4.100 | 84,300 |
| 2024-07-04 | 4.040 | 4.040 | 4.020 | 4.040 | 4.040 | 39,000 |
| 2024-07-03 | 4.020 | 4.040 | 4.020 | 4.020 | 4.020 | 63,700 |
| 2024-07-02 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-07-01 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-06-28 | 4.060 | 4.100 | 4.020 | 4.080 | 4.080 | 319,600 |
| 2024-06-27 | 4.100 | 4.100 | 4.060 | 4.080 | 4.080 | 223,100 |
| 2024-06-26 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-06-25 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-06-24 | 4.180 | 4.180 | 4.080 | 4.180 | 4.180 | 203,700 |
| 2024-06-21 | 4.120 | 4.200 | 4.080 | 4.200 | 4.200 | 176,200 |
| 2024-06-20 | 4.060 | 4.160 | 4.060 | 4.160 | 4.160 | 163,500 |
| 2024-06-19 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-06-18 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-06-17 | 4.460 | 4.460 | 4.260 | 4.260 | 4.260 | 408,300 |
| 2024-06-14 | 4.600 | 4.680 | 4.480 | 4.480 | 4.480 | 193,700 |
| 2024-06-13 | 4.500 | 4.620 | 4.500 | 4.600 | 4.600 | 237,200 |
| 2024-06-12 | 4.420 | 4.580 | 4.420 | 4.500 | 4.500 | 242,400 |
| 2024-06-11 | 4.500 | 4.520 | 4.460 | 4.480 | 4.480 | 275,500 |
| 2024-06-10 | 4.500 | 4.500 | 4.360 | 4.420 | 4.420 | 230,000 |
| 2024-06-07 | 4.360 | 4.520 | 4.340 | 4.460 | 4.460 | 484,400 |
| 2024-06-06 | 4.300 | 4.340 | 4.300 | 4.320 | 4.320 | 494,300 |
| 2024-06-05 | 4.300 | 4.300 | 4.260 | 4.280 | 4.280 | 30,300 |
| 2024-06-04 | 4.320 | 4.380 | 4.300 | 4.300 | 4.300 | 105,200 |
| 2024-05-31 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-05-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-05-29 | 4.260 | 4.340 | 4.260 | 4.320 | 4.320 | 296,500 |
| 2024-05-28 | 4.200 | 4.280 | 4.200 | 4.240 | 4.240 | 219,400 |
| 2024-05-27 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-05-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-05-23 | 4.240 | 4.400 | 4.240 | 4.320 | 4.320 | 269,200 |
| 2024-05-21 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-05-20 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-05-17 | 4.220 | 4.320 | 4.220 | 4.280 | 4.280 | 74,900 |
| 2024-05-16 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-05-15 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-05-14 | 4.240 | 4.280 | 4.200 | 4.280 | 4.280 | 426,100 |
| 2024-05-13 | 4.220 | 4.260 | 4.200 | 4.240 | 4.240 | 289,400 |
| 2024-05-10 | 4.260 | 4.280 | 4.180 | 4.200 | 4.200 | 257,100 |
| 2024-05-09 | 4.360 | 4.360 | 4.220 | 4.240 | 4.240 | 228,800 |
| 2024-05-08 | 4.320 | 4.360 | 4.320 | 4.360 | 4.360 | 72,700 |
| 2024-05-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-05-03 | 4.360 | 4.360 | 4.260 | 4.300 | 4.300 | 120,000 |
| 2024-05-02 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-04-30 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-26 | 0.1750 THB |
| 2022-03-25 | 0.7500 THB |
| 2021-08-27 | 0.2500 THB |
| 2021-04-01 | 0.5000 THB |
| 2020-03-13 | 0.4400 THB |
| 2019-03-13 | 0.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.