Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	4.860	4.940	4.840	4.860	4.860	316,400
2023-08-02	4.700	4.940	4.700	4.880	4.880	609,200
2023-07-31	4.720	4.760	4.720	4.760	4.760	27,500
2023-07-27	4.680	4.720	4.580	4.720	4.720	146,200
2023-07-26	4.800	4.800	4.700	4.720	4.720	236,200
2023-07-25	4.700	4.760	4.660	4.720	4.720	165,000
2023-07-24	4.600	4.760	4.580	4.700	4.700	377,400
2023-07-21	4.480	4.580	4.460	4.580	4.580	187,100
2023-07-20	4.460	4.600	4.440	4.460	4.460	245,800
2023-07-19	4.140	4.980	4.140	4.460	4.460	1,246,400
2023-07-18	4.100	4.140	4.100	4.120	4.120	199,900
2023-07-17	4.060	4.100	4.060	4.080	4.080	119,300
2023-07-14	4.040	4.060	4.000	4.060	4.060	85,600
2023-07-13	4.020	4.040	4.000	4.040	4.040	79,000
2023-07-12	3.980	4.040	3.980	4.000	4.000	206,600
2023-07-11	3.980	3.980	3.940	3.980	3.980	132,800
2023-07-10	3.980	3.980	3.940	3.980	3.980	233,000
2023-07-07	4.020	4.020	3.940	3.980	3.980	421,700
2023-07-06	4.040	4.040	3.960	4.000	4.000	554,300
2023-07-05	4.060	4.060	4.000	4.040	4.040	108,000
2023-07-04	4.040	4.060	4.020	4.020	4.020	226,000
2023-07-03	4.020	4.040	3.980	4.000	4.000	231,600
2023-06-30	4.040	4.040	3.980	4.000	4.000	245,500
2023-06-29	4.040	4.100	3.980	3.980	3.980	442,500
2023-06-28	4.220	4.220	4.020	4.020	4.020	502,800
2023-06-27	4.200	4.220	4.160	4.160	4.160	409,200
2023-06-26	4.360	4.380	4.120	4.180	4.180	280,900
2023-06-23	4.340	4.340	4.140	4.220	4.220	920,600
2023-06-22	4.380	4.380	4.260	4.300	4.300	502,800
2023-06-21	4.500	4.500	4.360	4.360	4.360	803,600
2023-06-20	4.500	4.500	4.400	4.420	4.420	434,200
2023-06-19	4.560	4.560	4.460	4.460	4.460	371,000
2023-06-16	4.600	4.600	4.480	4.480	4.480	668,100
2023-06-15	4.740	4.780	4.560	4.560	4.560	1,149,500
2023-06-14	4.800	4.820	4.700	4.740	4.740	758,200
2023-06-13	4.900	4.900	4.760	4.820	4.820	585,200
2023-06-12	4.840	4.880	4.840	4.840	4.840	99,600
2023-06-09	4.840	4.900	4.840	4.840	4.840	193,000
2023-06-08	4.840	4.920	4.800	4.840	4.840	298,300
2023-06-07	4.800	4.880	4.800	4.860	4.860	278,600
2023-06-06	4.860	4.940	4.800	4.820	4.820	157,500
2023-06-02	4.980	4.980	4.820	4.840	4.840	383,600
2023-06-01	4.980	4.980	4.880	4.900	4.900	334,900
2023-05-31	5.000	5.000	4.940	4.960	4.960	581,600
2023-05-30	5.050	5.050	4.960	5.000	5.000	482,100
2023-05-29	5.000	5.100	4.960	4.980	4.980	573,900
2023-05-26	5.100	5.100	5.000	5.000	5.000	829,200
2023-05-25	5.150	5.150	5.000	5.050	5.050	437,400
2023-05-24	5.150	5.150	5.100	5.100	5.100	55,500
2023-05-23	5.200	5.200	5.050	5.150	5.150	255,400
2023-05-22	5.200	5.200	5.050	5.100	5.100	642,700
2023-05-19	5.150	5.250	5.150	5.250	5.250	283,000
2023-05-18	5.200	5.250	5.150	5.200	5.200	130,600
2023-05-17	5.300	5.400	5.200	5.200	5.200	196,100
2023-05-16	5.250	5.400	5.250	5.400	5.400	135,800
2023-05-15	5.300	5.300	5.250	5.300	5.300	192,000
2023-05-12	5.450	5.500	5.300	5.300	5.300	491,300
2023-05-11	5.350	5.450	5.300	5.400	5.400	438,500
2023-05-10	5.300	5.400	5.300	5.400	5.400	382,900
2023-05-09	5.150	5.300	5.150	5.250	5.250	176,500

← NewerPage 14 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.