Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	4.000	4.000	3.940	4.000	4.000	245,300
2024-01-26	3.940	4.020	3.940	4.000	4.000	183,500
2024-01-25	3.960	3.980	3.920	3.920	3.920	223,500
2024-01-24	3.920	3.980	3.900	3.920	3.920	310,800
2024-01-23	3.960	4.020	3.920	3.920	3.920	181,600
2024-01-22	3.980	4.000	3.940	3.960	3.960	151,800
2024-01-19	3.980	4.000	3.980	3.980	3.980	11,100
2024-01-18	3.960	4.000	3.940	3.980	3.980	160,600
2024-01-17	3.980	4.000	3.960	3.960	3.960	109,900
2024-01-16	3.980	4.060	3.980	3.980	3.980	115,900
2024-01-15	4.040	4.040	3.980	4.000	4.000	223,200
2024-01-12	4.020	4.020	3.980	4.000	4.000	199,100
2024-01-11	4.020	4.040	3.980	4.000	4.000	321,700
2024-01-10	4.060	4.080	4.000	4.020	4.020	398,400
2024-01-09	4.120	4.120	4.040	4.060	4.060	295,500
2024-01-08	4.120	4.140	4.060	4.100	4.100	387,200
2024-01-05	4.200	4.240	4.120	4.120	4.120	410,600
2024-01-04	4.240	4.240	4.140	4.180	4.180	375,700
2024-01-03	4.120	4.200	4.100	4.180	4.180	332,600
2024-01-02	4.040	4.140	4.020	4.120	4.120	319,800
2023-12-28	4.000	4.060	3.980	4.000	4.000	119,300
2023-12-27	4.000	4.080	4.000	4.000	4.000	122,600
2023-12-26	4.000	4.060	3.980	4.060	4.060	100,600
2023-12-25	4.000	4.080	3.980	4.000	4.000	219,400
2023-12-22	4.100	4.100	4.000	4.020	4.020	144,700
2023-12-21	4.020	4.060	4.000	4.060	4.060	85,200
2023-12-20	4.060	4.100	4.000	4.020	4.020	260,700
2023-12-19	4.140	4.140	4.040	4.080	4.080	104,800
2023-12-18	4.040	4.160	4.020	4.100	4.100	78,000
2023-12-15	4.020	4.120	4.020	4.040	4.040	193,300
2023-12-14	4.000	4.100	4.000	4.000	4.000	222,900
2023-12-13	4.000	4.100	3.940	4.000	4.000	124,800
2023-12-12	4.160	4.160	4.000	4.000	4.000	266,900
2023-12-08	4.400	4.400	4.160	4.160	4.160	465,700
2023-12-07	4.480	4.500	4.300	4.340	4.340	482,900
2023-12-06	4.420	4.480	4.420	4.460	4.460	40,600
2023-12-04	4.520	4.540	4.480	4.480	4.480	29,400
2023-12-01	4.540	4.540	4.420	4.460	4.460	54,500
2023-11-30	4.460	4.460	4.440	4.440	4.440	25,700
2023-11-29	4.580	4.620	4.460	4.460	4.460	265,600
2023-11-28	4.700	4.700	4.480	4.500	4.500	420,000
2023-11-27	4.760	4.800	4.680	4.680	4.680	379,800
2023-11-24	4.860	4.880	4.800	4.800	4.800	108,000
2023-11-23	4.920	4.960	4.880	4.900	4.900	59,100
2023-11-22	4.980	5.000	4.940	4.960	4.960	41,000
2023-11-21	5.050	5.050	4.980	4.980	4.980	35,900
2023-11-20	4.940	4.980	4.940	4.980	4.980	60,800
2023-11-17	5.000	5.050	4.940	4.980	4.980	163,300
2023-11-16	5.000	5.000	4.960	4.980	4.980	32,500
2023-11-15	4.960	5.100	4.960	4.980	4.980	183,600
2023-11-14	5.200	5.200	4.980	4.980	4.980	199,500
2023-11-13	5.250	5.250	5.050	5.050	5.050	139,300
2023-11-10	5.550	5.550	5.250	5.250	5.250	318,100
2023-11-09	5.350	5.850	5.350	5.800	5.800	962,800
2023-11-08	5.400	5.500	5.200	5.500	5.500	145,000
2023-11-07	5.400	5.400	5.300	5.350	5.350	40,300
2023-11-06	5.550	5.550	5.300	5.300	5.300	113,700
2023-11-03	5.550	5.600	5.450	5.600	5.600	156,200
2023-11-02	4.940	5.600	4.880	5.550	5.550	657,700
2023-11-01	5.000	5.000	4.880	4.900	4.900	69,000

← NewerPage 12 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.