Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	5.150	5.300	5.150	5.250	5.250	176,500
2023-05-08	5.150	5.200	5.100	5.150	5.150	229,000
2023-05-03	5.100	5.200	5.050	5.150	5.150	421,800
2023-05-02	5.400	5.400	4.980	5.050	5.050	666,200
2023-04-28	5.200	5.450	5.000	5.400	5.400	1,101,400
2023-04-27	5.850	5.850	4.920	5.100	5.100	2,185,100
2023-04-26	6.000	6.050	5.750	5.850	5.850	369,800
2023-04-25	6.100	6.200	6.000	6.050	6.050	213,300
2023-04-24	6.200	6.200	6.050	6.200	6.200	161,700
2023-04-21	6.250	6.250	6.150	6.200	6.200	107,200
2023-04-20	6.350	6.350	6.250	6.250	6.250	14,900
2023-04-19	6.250	6.300	6.200	6.250	6.250	80,000
2023-04-18	6.300	6.300	6.300	6.300	6.300	14,100
2023-04-17	6.300	6.350	6.300	6.300	6.300	49,000
2023-04-12	6.300	6.300	6.250	6.300	6.300	57,700
2023-04-11	6.200	6.300	6.200	6.250	6.250	49,500
2023-04-10	6.250	6.250	6.200	6.200	6.200	277,600
2023-04-07	6.250	6.350	6.250	6.250	6.250	59,700
2023-04-05	6.300	6.400	6.250	6.300	6.300	365,600
2023-04-04	6.350	6.350	6.300	6.300	6.300	76,700
2023-04-03	6.250	6.350	6.250	6.350	6.350	42,300
2023-03-31	6.450	6.450	6.300	6.350	6.350	195,100
2023-03-30	6.300	6.450	6.300	6.450	6.450	113,800
2023-03-29	6.300	6.400	6.300	6.400	6.400	84,000
2023-03-28	6.300	6.350	6.300	6.300	6.300	260,900
2023-03-27	6.400	6.400	6.200	6.250	6.250	240,500
2023-03-24	6.350	6.350	6.300	6.300	6.300	126,700
2023-03-23	6.300	6.300	6.200	6.300	6.300	235,700
2023-03-22	6.350	6.350	6.300	6.300	6.300	269,000
2023-03-21	6.300	6.400	6.300	6.350	6.350	519,600
2023-03-20	6.400	6.450	6.250	6.350	6.350	690,500
2023-03-17	6.450	6.500	6.350	6.400	6.400	225,700
2023-03-16	6.400	6.500	6.350	6.450	6.450	235,100
2023-03-15	6.350	6.550	6.350	6.450	6.450	459,700
2023-03-14	6.650	6.700	6.300	6.350	6.350	559,400
2023-03-13	6.850	6.850	6.600	6.650	6.650	438,400
2023-03-10	6.900	6.950	6.850	6.850	6.850	155,600
2023-03-09	7.000	7.000	6.900	6.900	6.900	317,300
2023-03-08	7.000	7.050	6.950	7.000	7.000	97,400
2023-03-07	7.000	7.100	7.000	7.000	7.000	233,500
2023-03-03	7.100	7.300	6.950	6.950	6.950	798,500
2023-03-02	7.050	7.050	6.900	7.000	7.000	340,900
2023-03-01	7.050	7.100	7.000	7.000	7.000	440,000
2023-02-28	7.300	7.400	6.850	7.100	7.100	1,340,800
2023-02-27	7.500	7.500	7.400	7.450	7.450	113,800
2023-02-24	7.550	7.600	7.500	7.500	7.500	182,900
2023-02-23	7.700	7.750	7.500	7.550	7.550	330,900
2023-02-22	7.700	7.850	7.650	7.750	7.750	290,100
2023-02-21	7.600	7.700	7.600	7.700	7.700	284,000
2023-02-20	7.550	7.600	7.450	7.550	7.550	104,400
2023-02-17	7.550	7.550	7.400	7.500	7.500	184,700
2023-02-16	7.400	7.600	7.400	7.500	7.500	320,600
2023-02-15	7.500	7.600	7.400	7.450	7.450	213,000
2023-02-14	7.600	7.800	7.500	7.500	7.500	643,400
2023-02-13	7.650	7.700	7.550	7.600	7.600	183,500
2023-02-10	7.600	7.650	7.550	7.650	7.650	180,100
2023-02-09	7.650	7.650	7.500	7.600	7.600	385,600
2023-02-08	7.800	7.800	7.600	7.600	7.600	439,900
2023-02-07	7.800	7.800	7.650	7.750	7.750	296,800
2023-02-06	7.650	7.950	7.650	7.650	7.650	1,655,500

← NewerPage 15 of 21 · 1,213 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.