Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	4.440	4.460	4.400	4.460	4.460	222,700
2024-04-26	4.400	4.480	4.380	4.460	4.460	244,100
2024-04-25	4.460	4.500	4.420	4.440	4.440	170,200
2024-04-24	4.560	4.560	4.560	4.560	4.560	0
2024-04-23	4.600	4.600	4.460	4.560	4.560	195,300
2024-04-22	4.440	4.580	4.420	4.520	4.520	92,700
2024-04-19	4.580	4.580	4.580	4.580	4.580	0
2024-04-18	4.580	4.580	4.580	4.580	4.580	0
2024-04-17	4.680	4.680	4.500	4.580	4.580	368,600
2024-04-11	4.180	4.880	4.160	4.700	4.700	2,221,200
2024-04-10	4.200	4.200	4.200	4.200	4.200	0
2024-04-09	4.140	4.200	4.120	4.200	4.200	134,100
2024-04-05	4.160	4.240	4.120	4.180	4.180	22,400
2024-04-04	4.220	4.220	4.120	4.180	4.180	152,300
2024-04-03	4.200	4.200	4.140	4.160	4.160	183,900
2024-04-02	4.200	4.240	4.180	4.200	4.200	151,100
2024-04-01	4.240	4.320	4.200	4.200	4.200	109,900
2024-03-29	4.300	4.340	4.240	4.240	4.240	164,100
2024-03-28	4.420	4.420	4.420	4.420	4.420	0
2024-03-27	4.500	4.500	4.360	4.420	4.420	627,400
2024-03-26	4.440	4.440	4.440	4.440	4.440	0
2024-03-25	4.600	4.640	4.420	4.440	4.440	370,500
2024-03-22	4.780	4.780	4.780	4.780	4.780	0
2024-03-21	4.620	4.800	4.620	4.780	4.780	736,300
2024-03-20	4.520	4.520	4.520	4.520	4.520	0
2024-03-19	4.220	4.780	4.220	4.520	4.520	1,315,900
2024-03-18	4.120	4.240	4.120	4.240	4.240	269,100
2024-03-15	4.200	4.240	4.180	4.180	4.180	193,200
2024-03-14	4.080	4.280	4.060	4.240	4.240	696,300
2024-03-13	4.140	4.140	4.060	4.080	4.080	392,700
2024-03-12	4.180	4.180	4.180	4.180	4.180	0
2024-03-11	4.100	4.280	4.080	4.180	4.180	936,600
2024-03-08	4.240	4.260	4.000	4.100	4.100	3,578,800
2024-03-07	4.840	4.880	4.180	4.220	4.220	3,069,000
2024-03-06	5.050	5.200	4.760	4.800	4.800	1,853,200
2024-03-05	5.500	5.550	4.940	5.000	5.000	2,783,600
2024-03-04	5.850	5.900	5.500	5.600	5.600	572,200
2024-03-01	5.600	5.900	5.550	5.850	5.850	896,300
2024-02-29	6.000	6.050	5.750	5.750	5.750	492,900
2024-02-28	6.300	6.300	5.900	6.000	6.000	772,700
2024-02-27	6.100	6.300	6.000	6.250	6.250	512,300
2024-02-23	6.300	6.300	6.000	6.100	6.100	767,700
2024-02-22	5.700	6.300	5.650	6.250	6.250	1,973,000
2024-02-21	5.700	5.700	5.650	5.700	5.700	141,700
2024-02-20	5.800	5.800	5.550	5.700	5.700	400,400
2024-02-19	5.400	5.900	5.400	5.700	5.700	3,751,200
2024-02-16	6.000	6.100	5.400	5.400	5.400	1,089,100
2024-02-15	5.900	6.050	5.900	5.900	5.900	640,100
2024-02-14	5.950	6.100	5.900	5.900	5.900	1,344,200
2024-02-13	5.800	6.000	5.800	6.000	6.000	2,043,900
2024-02-12	5.800	6.100	5.800	5.900	5.900	1,416,100
2024-02-09	5.100	5.950	5.100	5.850	5.850	6,032,200
2024-02-08	5.200	5.250	5.000	5.050	5.050	835,000
2024-02-07	5.400	5.650	5.150	5.150	5.150	1,035,800
2024-02-06	4.800	5.450	4.780	5.450	5.450	3,230,200
2024-02-05	4.600	4.800	4.580	4.800	4.800	1,446,800
2024-02-02	4.440	4.700	4.400	4.600	4.600	2,297,100
2024-02-01	3.960	4.480	3.940	4.420	4.420	4,096,600
2024-01-31	4.040	4.060	3.960	3.980	3.980	405,700
2024-01-30	4.000	4.180	3.960	4.060	4.060	394,500

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.