Trinity Watthana Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 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 |
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.