Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.880	2.900	2.860	2.860	2.860	5,632
2026-04-21	2.820	2.840	2.820	2.840	2.840	4,401
2026-04-20	2.920	2.920	2.800	2.880	2.880	4,611
2026-04-17	3.000	3.020	2.860	2.900	2.900	88,175
2026-04-16	2.900	3.000	2.900	3.000	3.000	305,300
2026-04-10	3.080	3.080	2.960	2.960	2.960	7,108
2026-04-09	3.000	3.060	3.000	3.060	3.060	279,600
2026-04-08	2.920	3.040	2.920	3.000	3.000	310,000
2026-04-07	2.800	2.960	2.800	2.900	2.900	166,619
2026-04-03	2.860	2.860	2.820	2.820	2.820	22,551
2026-04-02	2.940	2.980	2.820	2.860	2.860	24,611
2026-04-01	2.940	3.020	2.940	3.000	3.000	419,550
2026-03-31	2.920	2.960	2.900	2.940	2.940	233,112
2026-03-30	2.700	2.940	2.700	2.920	2.920	399,981
2026-03-27	2.540	2.720	2.540	2.720	2.720	160,447
2026-03-26	2.560	2.560	2.460	2.520	2.520	172,900
2026-03-25	2.480	2.700	2.420	2.500	2.500	5,400
2026-03-24	2.380	2.420	2.360	2.400	2.400	25,100
2026-03-23	2.400	2.400	2.320	2.400	2.400	4,817
2026-03-20	2.420	2.480	2.420	2.480	2.480	1,210
2026-03-19	2.480	2.480	2.400	2.400	2.400	4,456
2026-03-18	2.400	2.460	2.400	2.460	2.460	8,801
2026-03-17	2.420	2.420	2.380	2.400	2.400	1,510
2026-03-16	2.380	2.460	2.360	2.400	2.400	10,759
2026-03-13	2.540	2.540	2.480	2.480	2.480	17,000
2026-03-12	2.500	2.600	2.480	2.600	2.600	10,310
2026-03-11	2.480	2.480	2.420	2.420	2.420	83,302
2026-03-10	2.480	2.480	2.400	2.400	2.400	8,906
2026-03-09	2.460	2.460	2.300	2.320	2.320	233,322
2026-03-06	2.640	2.640	2.480	2.500	2.500	247,831
2026-03-05	2.600	2.640	2.500	2.640	2.640	12,900
2026-03-04	2.580	2.580	2.460	2.580	2.580	46,809
2026-03-02	2.200	2.780	2.200	2.600	2.600	121,762
2026-02-27	2.960	2.980	2.880	2.940	2.940	6,901
2026-02-26	2.940	2.960	2.900	2.900	2.900	77,959
2026-02-25	2.960	2.960	2.920	2.920	2.920	124,926
2026-02-24	3.000	3.000	2.960	2.960	2.960	11,400
2026-02-23	3.020	3.080	2.920	2.920	2.920	116,750
2026-02-20	2.960	3.120	2.960	3.000	3.000	462,859
2026-02-19	2.820	2.900	2.780	2.900	2.900	236,800
2026-02-18	2.840	2.840	2.780	2.840	2.840	78,008
2026-02-17	2.740	2.800	2.720	2.800	2.800	85,001
2026-02-16	2.740	2.760	2.740	2.740	2.740	10,420
2026-02-13	2.600	2.780	2.600	2.740	2.740	95,482
2026-02-12	2.400	2.720	2.400	2.660	2.660	166,135
2026-02-11	2.480	2.560	2.480	2.500	2.500	2,208
2026-02-10	2.540	2.540	2.500	2.520	2.520	7,505
2026-02-09	2.420	2.600	2.420	2.500	2.500	103,813
2026-02-06	2.300	2.440	2.300	2.420	2.420	52,631
2026-02-05	2.240	2.320	2.240	2.300	2.300	18,572
2026-02-04	2.360	2.360	2.200	2.280	2.280	51,146
2026-02-03	2.400	2.440	2.400	2.440	2.440	23,220
2026-02-02	2.340	2.400	2.320	2.340	2.340	36,109
2026-01-30	2.440	2.440	2.380	2.440	2.440	65,236
2026-01-29	2.440	2.480	2.440	2.440	2.440	14,239
2026-01-28	2.360	2.600	2.340	2.480	2.480	14,259
2026-01-27	2.420	2.480	2.320	2.460	2.460	23,801
2026-01-26	2.520	2.520	2.320	2.440	2.440	41,130
2026-01-23	2.600	2.620	2.480	2.520	2.520	69,557
2026-01-22	2.820	2.820	2.640	2.680	2.680	32,738

← NewerPage 3 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.