Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.000	5.000	4.840	4.900	4.900	50,200
2023-10-30	4.840	5.050	4.820	5.000	5.000	74,500
2023-10-27	5.000	5.000	4.820	4.920	4.920	343,200
2023-10-26	5.050	5.100	4.940	5.000	5.000	329,700
2023-10-25	5.050	5.300	5.050	5.050	5.050	113,400
2023-10-24	5.200	5.300	5.050	5.050	5.050	287,300
2023-10-20	5.350	5.700	5.200	5.200	5.200	70,800
2023-10-19	5.350	5.450	5.350	5.400	5.400	34,800
2023-10-18	5.400	5.500	5.350	5.450	5.450	122,000
2023-10-17	5.700	5.700	5.400	5.400	5.400	488,100
2023-10-16	5.800	5.950	5.650	5.700	5.700	264,200
2023-10-12	5.800	6.000	5.800	5.850	5.850	681,200
2023-10-11	5.750	5.850	5.700	5.700	5.700	192,600
2023-10-10	5.250	6.000	5.250	5.700	5.700	2,394,800
2023-10-09	5.250	5.250	5.000	5.050	5.050	156,300
2023-10-06	5.200	5.250	5.150	5.200	5.200	35,000
2023-10-05	5.400	5.400	5.200	5.200	5.200	63,900
2023-10-04	5.200	5.650	5.200	5.250	5.250	188,100
2023-10-03	5.200	5.300	5.200	5.250	5.250	24,300
2023-10-02	5.250	5.350	5.250	5.300	5.300	44,600
2023-09-29	5.400	5.400	5.250	5.400	5.400	27,100
2023-09-28	5.350	5.350	5.250	5.350	5.350	14,900
2023-09-27	5.300	5.600	5.300	5.300	5.300	103,600
2023-09-26	5.600	5.600	5.350	5.350	5.350	75,900
2023-09-25	5.600	5.650	5.500	5.500	5.500	122,400
2023-09-22	5.700	5.700	5.550	5.700	5.700	27,300
2023-09-21	5.500	5.700	5.500	5.700	5.700	36,900
2023-09-20	5.500	5.600	5.450	5.500	5.500	184,700
2023-09-19	5.700	5.700	5.500	5.600	5.600	200,400
2023-09-18	5.900	5.900	5.650	5.700	5.700	91,300
2023-09-15	5.850	5.850	5.800	5.800	5.800	36,700
2023-09-14	5.750	5.800	5.750	5.800	5.800	69,300
2023-09-13	5.850	5.850	5.800	5.850	5.850	23,400
2023-09-12	5.950	5.950	5.800	5.850	5.850	24,900
2023-09-11	5.950	5.950	5.800	5.850	5.850	93,400
2023-09-08	6.150	6.150	5.900	5.900	5.900	2,717,700
2023-09-07	6.100	6.250	5.950	6.150	6.150	662,200
2023-09-06	6.050	6.200	5.950	6.100	6.100	2,793,500
2023-09-05	5.850	6.200	5.850	6.050	6.050	1,192,200
2023-09-04	5.900	6.050	5.800	5.900	5.900	167,700
2023-09-01	6.100	6.150	5.900	5.900	5.900	672,000
2023-08-31	6.000	6.250	5.900	6.000	6.000	2,098,400
2023-08-30	5.800	6.100	5.800	6.000	6.000	1,594,300
2023-08-29	6.000	6.000	5.600	5.800	5.800	4,613,400
2023-08-28	5.850	6.150	5.850	5.850	5.850	1,633,700
2023-08-25	5.750	6.100	5.500	5.700	5.700	2,066,500
2023-08-24	5.550	6.050	5.550	5.800	5.800	2,569,000
2023-08-23	5.200	5.600	5.200	5.550	5.550	2,996,400
2023-08-22	5.250	5.350	5.150	5.150	5.150	2,552,900
2023-08-21	5.400	5.400	5.000	5.200	5.200	1,199,500
2023-08-18	5.000	5.500	4.980	5.350	5.350	3,435,900
2023-08-17	5.000	5.150	4.800	5.000	5.000	2,368,000
2023-08-16	4.400	4.960	4.400	4.900	4.900	2,411,900
2023-08-15	4.360	4.500	4.360	4.400	4.400	188,800
2023-08-11	4.420	4.580	4.380	4.400	4.400	581,200
2023-08-10	4.140	4.600	4.080	4.460	4.460	5,508,100
2023-08-09	4.700	4.800	4.280	4.300	4.300	1,338,200
2023-08-08	4.620	4.880	4.620	4.740	4.740	220,200
2023-08-07	4.800	4.800	4.620	4.620	4.620	3,076,700
2023-08-04	4.840	4.900	4.780	4.780	4.780	1,967,600

← NewerPage 13 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.