Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.800	2.820	2.700	2.800	2.800	259,655
2026-01-20	2.760	2.860	2.740	2.800	2.800	501,864
2026-01-19	2.780	2.780	2.680	2.680	2.680	52,417
2026-01-16	2.640	2.800	2.620	2.800	2.800	253,392
2026-01-15	2.520	2.640	2.520	2.620	2.620	90,814
2026-01-14	2.520	2.520	2.500	2.520	2.520	91,400
2026-01-13	2.460	2.540	2.460	2.500	2.500	116,411
2026-01-12	2.520	2.560	2.460	2.480	2.480	130,511
2026-01-09	2.500	2.520	2.380	2.460	2.460	94,100
2026-01-08	2.140	2.460	2.140	2.440	2.440	364,422
2026-01-07	2.020	2.220	2.000	2.180	2.180	161,602
2026-01-06	2.020	2.020	2.000	2.000	2.000	62,228
2026-01-05	2.040	2.060	2.020	2.020	2.020	2,650,020
2025-12-30	2.020	2.040	1.980	2.020	2.020	136,213
2025-12-29	2.060	2.060	2.040	2.040	2.040	13,600
2025-12-26	2.060	2.060	2.040	2.040	2.040	3,209
2025-12-25	2.080	2.080	2.040	2.040	2.040	17,101
2025-12-24	2.040	2.040	2.040	2.040	2.040	500
2025-12-23	2.080	2.080	2.080	2.080	2.080	856
2025-12-22	2.060	2.080	2.020	2.020	2.020	13,230
2025-12-19	2.040	2.040	2.040	2.040	2.040	3,001
2025-12-18	2.040	2.060	2.040	2.040	2.040	6,901
2025-12-17	2.040	2.060	2.040	2.040	2.040	4,300
2025-12-16	2.040	2.060	2.020	2.060	2.060	27,309
2025-12-15	2.080	2.080	2.040	2.040	2.040	14,201
2025-12-12	2.080	2.100	2.060	2.080	2.080	29,412
2025-12-11	2.060	2.060	2.060	2.060	2.060	90,009
2025-12-09	2.080	2.080	2.060	2.060	2.060	36,400
2025-12-08	2.080	2.120	2.040	2.060	2.060	43,427
2025-12-04	2.080	2.100	2.060	2.080	2.080	29,901
2025-12-03	2.080	2.080	2.060	2.080	2.080	2,810
2025-12-02	2.100	2.100	2.040	2.060	2.060	30,200
2025-12-01	2.040	2.100	2.040	2.080	2.080	14,913
2025-11-28	2.060	2.120	2.040	2.040	2.040	89,808
2025-11-27	2.060	2.100	2.040	2.040	2.040	49,201
2025-11-26	2.060	2.080	2.040	2.040	2.040	124,110
2025-11-25	2.040	2.080	2.020	2.080	2.080	16,621
2025-11-24	2.080	2.080	2.020	2.020	2.020	82,000
2025-11-21	2.080	2.080	2.060	2.060	2.060	37,700
2025-11-20	2.100	2.140	2.100	2.100	2.100	4,200
2025-11-19	2.140	2.140	2.080	2.100	2.100	111,809
2025-11-18	2.180	2.180	2.100	2.120	2.120	18,815
2025-11-17	2.160	2.160	2.160	2.160	2.160	300
2025-11-14	2.180	2.180	2.100	2.100	2.100	68,909
2025-11-13	2.200	2.220	2.200	2.200	2.200	175,600
2025-11-12	2.240	2.240	2.200	2.200	2.200	74,711
2025-11-11	2.220	2.260	2.220	2.240	2.240	15,409
2025-11-10	2.220	2.240	2.220	2.220	2.220	42,800
2025-11-07	2.260	2.260	2.200	2.240	2.240	15,900
2025-11-06	2.220	2.240	2.200	2.240	2.240	21,700
2025-11-05	2.260	2.400	2.220	2.220	2.220	12,800
2025-11-04	2.260	2.260	2.200	2.200	2.200	2,424
2025-11-03	2.280	2.280	2.240	2.240	2.240	6,401
2025-10-31	2.280	2.300	2.280	2.280	2.280	3,063
2025-10-30	2.300	2.300	2.260	2.300	2.300	20,405
2025-10-29	2.280	2.320	2.260	2.320	2.320	4,506
2025-10-28	2.260	2.360	2.260	2.340	2.340	97,728
2025-10-27	2.280	2.300	2.280	2.280	2.280	6,704
2025-10-24	2.260	2.400	2.240	2.280	2.280	49,911
2025-10-22	2.280	2.280	2.240	2.280	2.280	46,088

← NewerPage 4 of 5 · 242 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.