Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.280	2.280	2.240	2.280	2.280	46,088
2025-10-21	2.280	2.340	2.280	2.280	2.280	57,944
2025-10-20	2.300	2.320	2.280	2.280	2.280	49,544
2025-10-17	2.320	2.400	2.300	2.300	2.300	21,700
2025-10-16	2.300	2.380	2.260	2.300	2.300	22,499
2025-10-15	2.380	2.380	2.320	2.320	2.320	13,864
2025-10-14	2.420	2.420	2.320	2.320	2.320	58,043
2025-10-10	2.360	2.400	2.340	2.360	2.360	47,562
2025-10-09	2.420	2.440	2.360	2.420	2.420	10,134
2025-10-08	2.420	2.420	2.340	2.380	2.380	150,809
2025-10-07	2.420	2.420	2.380	2.400	2.400	62,122
2025-10-06	2.460	2.480	2.400	2.420	2.420	122,528
2025-10-03	2.460	2.520	2.460	2.480	2.480	32,607
2025-10-02	2.540	2.620	2.400	2.500	2.500	182,028
2025-10-01	2.620	2.620	2.520	2.580	2.580	230,601
2025-09-30	2.620	2.680	2.580	2.640	2.640	45,579
2025-09-29	2.660	2.680	2.600	2.640	2.640	101,158
2025-09-26	2.700	2.700	2.680	2.680	2.680	16,515
2025-09-25	2.680	2.880	2.680	2.700	2.700	365,204
2025-09-24	2.740	2.760	2.660	2.680	2.680	72,300
2025-09-23	2.660	2.700	2.640	2.700	2.700	3,814
2025-09-22	2.700	2.700	2.660	2.660	2.660	66,213
2025-09-19	2.720	2.720	2.680	2.700	2.700	3,010
2025-09-18	2.760	2.760	2.700	2.700	2.700	1,100
2025-09-17	2.740	2.740	2.680	2.720	2.720	11,613
2025-09-16	2.700	2.720	2.680	2.720	2.720	61,625
2025-09-15	2.720	2.720	2.680	2.720	2.720	5,825
2025-09-12	2.700	2.720	2.680	2.720	2.720	17,134
2025-09-11	2.720	2.720	2.700	2.720	2.720	31,313
2025-09-10	2.720	2.740	2.700	2.740	2.740	69,400
2025-09-09	2.720	2.740	2.700	2.740	2.740	56,712
2025-09-08	2.740	2.760	2.700	2.720	2.720	7,027
2025-09-05	2.720	2.760	2.700	2.720	2.720	31,404
2025-09-04	2.700	2.740	2.700	2.720	2.720	22,503
2025-09-03	2.680	2.680	2.640	2.680	2.680	54,522
2025-09-02	2.680	2.680	2.600	2.680	2.680	60,800
2025-09-01	2.700	2.700	2.640	2.700	2.700	52,600
2025-08-29	2.640	2.700	2.640	2.700	2.700	278,300
2025-08-28	2.700	2.720	2.660	2.660	2.660	9,900
2025-08-27	2.680	2.680	2.660	2.660	2.660	18,000
2025-08-26	2.660	2.700	2.660	2.700	2.700	5,600
2025-08-25	2.680	2.740	2.660	2.720	2.720	56,500
2025-08-22	2.740	2.740	2.680	2.680	2.680	6,400
2025-08-21	2.660	2.720	2.660	2.720	2.720	34,000
2025-08-20	2.680	2.680	2.660	2.660	2.660	11,100
2025-08-19	2.740	2.860	2.640	2.640	2.640	47,400
2025-08-18	2.740	2.740	2.640	2.640	2.640	11,000
2025-08-15	2.760	2.760	2.640	2.660	2.660	74,700
2025-08-14	2.720	2.800	2.700	2.700	2.700	44,100
2025-08-13	2.720	2.940	2.720	2.740	2.740	189,500
2025-08-08	2.700	2.720	2.700	2.700	2.700	2,295,200
2025-08-07	2.760	2.760	2.720	2.720	2.720	194,200
2025-08-06	2.780	2.780	2.720	2.740	2.740	689,500
2025-08-05	2.880	2.880	2.720	2.820	2.820	36,500
2025-08-04	2.780	2.800	2.780	2.800	2.800	3,700
2025-08-01	2.780	2.860	2.760	2.780	2.780	9,400
2025-07-31	2.860	2.860	2.780	2.780	2.780	98,100
2025-07-30	2.800	2.880	2.800	2.880	2.880	58,700
2025-07-29	2.860	2.860	2.800	2.800	2.800	121,100
2025-07-25	2.780	2.880	2.780	2.880	2.880	68,800

← NewerPage 5 of 21 · 1,217 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.