Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.800	7.900	7.600	7.600	7.600	1,710,300
2023-02-02	7.900	8.100	7.700	7.750	7.750	3,340,900
2023-02-01	7.400	8.800	7.400	8.300	8.300	16,615,400
2023-01-31	7.400	7.400	7.350	7.400	7.400	87,700
2023-01-30	7.500	7.500	7.350	7.400	7.400	87,900
2023-01-27	7.350	7.400	7.300	7.400	7.400	73,600
2023-01-26	7.300	7.350	7.250	7.300	7.300	190,200
2023-01-25	7.350	7.450	7.300	7.300	7.300	322,700
2023-01-24	7.450	7.450	7.300	7.350	7.350	169,700
2023-01-23	7.450	7.450	7.300	7.400	7.400	135,300
2023-01-20	7.350	7.450	7.300	7.350	7.350	205,800
2023-01-19	7.450	7.450	7.350	7.350	7.350	278,200
2023-01-18	7.450	7.500	7.400	7.450	7.450	211,300
2023-01-17	7.550	7.550	7.400	7.450	7.450	542,400
2023-01-16	7.600	7.600	7.450	7.450	7.450	92,200
2023-01-13	7.450	7.550	7.400	7.450	7.450	203,900
2023-01-12	7.650	7.650	7.400	7.450	7.450	467,400
2023-01-11	7.650	7.850	7.600	7.650	7.650	681,500
2023-01-10	7.300	7.550	7.300	7.550	7.550	423,000
2023-01-09	7.200	7.300	7.200	7.250	7.250	258,000
2023-01-06	7.150	7.200	7.100	7.150	7.150	135,800
2023-01-05	7.050	7.150	7.050	7.150	7.150	188,500
2023-01-04	7.150	7.150	7.000	7.050	7.050	261,300
2023-01-03	7.000	7.100	7.000	7.100	7.100	161,500
2022-12-30	7.100	7.100	7.000	7.000	7.000	141,700
2022-12-29	7.000	7.050	6.900	7.050	7.050	226,000
2022-12-28	7.150	7.150	7.000	7.000	7.000	258,800
2022-12-27	6.900	7.100	6.900	7.100	7.100	337,400
2022-12-26	6.850	6.950	6.750	6.950	6.950	243,700
2022-12-23	6.800	6.850	6.800	6.850	6.850	101,600
2022-12-22	6.750	6.850	6.750	6.850	6.850	59,900
2022-12-21	6.800	6.800	6.750	6.750	6.750	72,900
2022-12-20	6.900	6.900	6.700	6.750	6.750	313,800
2022-12-19	6.900	6.900	6.800	6.900	6.900	241,600
2022-12-16	6.800	6.850	6.750	6.850	6.850	148,600
2022-12-15	6.950	6.950	6.750	6.750	6.750	248,200
2022-12-14	6.850	6.950	6.850	6.900	6.900	192,800
2022-12-13	6.800	6.850	6.750	6.800	6.800	205,200
2022-12-09	6.750	6.800	6.700	6.750	6.750	486,200
2022-12-08	6.850	6.850	6.750	6.750	6.750	601,400
2022-12-07	6.850	6.900	6.750	6.800	6.800	825,000
2022-12-06	6.950	7.000	6.800	6.850	6.850	704,300
2022-12-02	6.950	7.000	6.900	6.950	6.950	268,200
2022-12-01	6.900	6.950	6.850	6.950	6.950	634,900
2022-11-30	6.850	7.050	6.850	6.850	6.850	552,200
2022-11-29	6.800	6.900	6.750	6.850	6.850	153,100
2022-11-28	7.000	7.000	6.700	6.750	6.750	1,588,400
2022-11-25	7.000	7.000	6.900	6.950	6.950	774,200
2022-11-24	6.950	7.100	6.950	7.000	7.000	658,000
2022-11-23	7.150	7.150	6.950	6.950	6.950	916,900
2022-11-22	7.150	7.150	7.050	7.100	7.100	425,200
2022-11-21	7.300	7.300	7.100	7.150	7.150	610,100
2022-11-18	7.300	7.300	7.200	7.300	7.300	95,100
2022-11-17	7.150	7.300	7.150	7.300	7.300	122,400
2022-11-16	7.150	7.250	7.100	7.150	7.150	311,500
2022-11-15	7.200	7.250	6.950	7.150	7.150	910,700
2022-11-14	7.500	7.650	7.100	7.200	7.200	4,998,300
2022-11-11	8.000	8.050	7.650	7.700	7.700	966,400
2022-11-10	7.900	8.000	7.900	7.950	7.950	79,700
2022-11-09	8.050	8.050	7.900	7.950	7.950	322,900

← NewerPage 16 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.