Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.580	2.720	2.520	2.660	2.660	722,856
2026-07-20	2.500	2.560	2.500	2.520	2.520	123,870
2026-07-17	2.480	2.560	2.480	2.500	2.500	385,374
2026-07-16	2.440	2.480	2.440	2.460	2.460	52,665
2026-07-15	2.480	2.480	2.440	2.460	2.460	116,603
2026-07-14	2.460	2.460	2.460	2.460	2.460	3,104
2026-07-13	2.440	2.500	2.440	2.460	2.460	169,205
2026-07-10	2.480	2.500	2.440	2.460	2.460	172,457
2026-07-09	2.420	2.460	2.420	2.460	2.460	58,205
2026-07-08	2.460	2.460	2.440	2.440	2.440	59,115
2026-07-07	2.480	2.480	2.460	2.460	2.460	33,318
2026-07-06	2.440	2.520	2.440	2.460	2.460	48,210
2026-07-03	2.460	2.500	2.440	2.440	2.440	59,900
2026-07-02	2.420	2.560	2.420	2.420	2.420	545,363
2026-07-01	2.400	2.440	2.360	2.400	2.400	204,305
2026-06-30	2.400	2.440	2.400	2.420	2.420	26,400
2026-06-29	2.420	2.460	2.380	2.400	2.400	235,361
2026-06-26	2.460	2.460	2.400	2.440	2.440	204,005
2026-06-25	2.500	2.500	2.460	2.480	2.480	44,743
2026-06-24	2.520	2.540	2.520	2.520	2.520	7,300
2026-06-23	2.500	2.540	2.500	2.500	2.500	38,108
2026-06-22	2.500	2.540	2.480	2.500	2.500	62,405
2026-06-19	2.480	2.500	2.480	2.500	2.500	70,905
2026-06-18	2.540	2.540	2.500	2.500	2.500	24,605
2026-06-17	2.420	2.560	2.420	2.500	2.500	43,347
2026-06-16	2.420	2.440	2.400	2.420	2.420	15,622
2026-06-15	2.460	2.460	2.440	2.440	2.440	7,910
2026-06-12	2.400	2.440	2.400	2.400	2.400	4,216
2026-06-11	2.440	2.440	2.400	2.400	2.400	81,288
2026-06-10	2.440	2.500	2.420	2.460	2.460	21,501
2026-06-09	2.480	2.480	2.440	2.440	2.440	1,000
2026-06-08	2.460	2.480	2.440	2.440	2.440	54,318
2026-06-05	2.500	2.520	2.480	2.500	2.500	31,609
2026-06-04	2.480	2.540	2.460	2.540	2.540	93,016
2026-06-02	2.500	2.540	2.500	2.520	2.520	28,807
2026-05-29	2.540	2.560	2.480	2.520	2.520	19,500
2026-05-28	2.460	2.540	2.460	2.500	2.500	25,100
2026-05-27	2.540	2.540	2.440	2.440	2.440	216,804
2026-05-26	2.560	2.560	2.480	2.500	2.500	125,000
2026-05-25	2.600	2.600	2.500	2.560	2.560	248,202
2026-05-22	2.680	2.680	2.560	2.600	2.600	154,325
2026-05-21	2.720	2.740	2.700	2.700	2.700	3,900
2026-05-20	2.680	2.680	2.620	2.660	2.660	40,000
2026-05-19	2.660	2.660	2.620	2.620	2.620	18,900
2026-05-18	2.700	2.700	2.640	2.660	2.660	24,600
2026-05-15	2.740	2.760	2.680	2.700	2.700	44,800
2026-05-14	2.820	2.820	2.740	2.820	2.820	6,700
2026-05-13	2.720	2.820	2.720	2.820	2.820	5,603
2026-05-12	2.780	2.780	2.780	2.780	2.780	9,081
2026-05-11	2.720	2.780	2.720	2.780	2.780	41,705
2026-05-08	2.780	2.780	2.780	2.780	2.780	25,505
2026-05-07	2.720	2.780	2.720	2.720	2.720	28,236
2026-05-06	2.780	2.880	2.620	2.700	2.700	142,832
2026-05-05	2.820	2.820	2.800	2.800	2.800	1,100
2026-04-30	2.840	2.840	2.840	2.840	2.840	400
2026-04-29	2.860	2.880	2.840	2.840	2.840	28,000
2026-04-28	2.840	2.860	2.820	2.860	2.860	834
2026-04-27	2.780	2.860	2.720	2.840	2.840	185,000
2026-04-24	2.800	2.820	2.780	2.800	2.800	23,300
2026-04-23	2.840	2.840	2.800	2.840	2.840	1,301

← NewerPage 2 of 3 · 122 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.