Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.860	2.900	2.760	2.820	2.820	51,400
2025-07-22	2.800	2.920	2.760	2.820	2.820	64,700
2025-07-21	2.800	2.800	2.760	2.800	2.800	57,400
2025-07-18	2.740	2.740	2.680	2.720	2.720	51,700
2025-07-17	2.660	2.760	2.620	2.680	2.680	30,100
2025-07-16	2.660	2.780	2.640	2.660	2.660	26,600
2025-07-15	2.540	2.700	2.540	2.660	2.660	67,400
2025-07-14	2.560	2.560	2.500	2.540	2.540	2,400
2025-07-11	2.540	2.540	2.540	2.540	2.540	700
2025-07-09	2.500	2.540	2.480	2.540	2.540	41,100
2025-07-08	2.520	2.560	2.480	2.540	2.540	31,900
2025-07-07	2.520	2.520	2.500	2.520	2.520	8,600
2025-07-04	2.540	2.540	2.500	2.500	2.500	39,600
2025-07-03	2.560	2.580	2.500	2.520	2.520	47,100
2025-07-02	2.600	2.600	2.520	2.520	2.520	6,400
2025-07-01	2.600	2.620	2.520	2.520	2.520	1,600
2025-06-30	2.640	2.640	2.500	2.500	2.500	8,500
2025-06-27	2.620	2.620	2.500	2.560	2.560	7,900
2025-06-26	2.640	2.640	2.540	2.560	2.560	5,000
2025-06-25	2.540	2.660	2.520	2.560	2.560	500
2025-06-24	2.520	2.600	2.520	2.540	2.540	39,500
2025-06-23	2.600	2.600	2.440	2.560	2.560	5,600
2025-06-20	2.420	2.540	2.420	2.520	2.520	21,400
2025-06-19	2.500	2.600	2.500	2.500	2.500	37,900
2025-06-18	2.600	2.960	2.520	2.520	2.520	366,100
2025-06-17	2.540	2.680	2.540	2.580	2.580	47,000
2025-06-16	2.640	2.640	2.540	2.620	2.620	6,000
2025-06-13	2.680	2.680	2.500	2.580	2.580	82,900
2025-06-12	2.720	2.780	2.660	2.760	2.760	182,100
2025-06-11	2.640	2.680	2.600	2.660	2.660	13,300
2025-06-10	2.600	2.660	2.600	2.640	2.640	14,900
2025-06-09	2.640	2.640	2.600	2.600	2.600	5,800
2025-06-06	2.540	2.640	2.540	2.640	2.640	21,300
2025-06-05	2.560	2.600	2.500	2.560	2.560	51,300
2025-06-04	2.620	2.680	2.560	2.660	2.660	51,200
2025-05-30	2.720	2.720	2.660	2.700	2.700	24,600
2025-05-29	2.700	2.760	2.700	2.740	2.740	69,200
2025-05-28	2.660	2.780	2.660	2.720	2.720	68,800
2025-05-27	2.640	2.700	2.640	2.660	2.660	10,700
2025-05-26	2.700	2.700	2.640	2.680	2.680	12,900
2025-05-23	2.680	2.700	2.660	2.700	2.700	5,300
2025-05-22	2.600	2.780	2.600	2.640	2.640	62,500
2025-05-21	2.620	2.780	2.620	2.780	2.780	7,500
2025-05-20	2.780	2.780	2.640	2.640	2.640	34,600
2025-05-19	2.640	2.900	2.640	2.640	2.640	54,800
2025-05-16	2.660	2.660	2.500	2.640	2.640	204,200
2025-05-15	2.860	2.860	2.660	2.660	2.660	135,600
2025-05-14	2.980	2.980	2.880	2.920	2.920	112,300
2025-05-13	2.960	2.980	2.940	2.960	2.960	114,200
2025-05-09	3.040	3.040	2.920	2.920	2.920	66,000
2025-05-08	2.900	3.100	2.900	2.900	2.900	122,800
2025-05-07	2.840	2.860	2.800	2.860	2.860	18,500
2025-05-06	2.780	2.840	2.780	2.800	2.800	15,900
2025-05-02	2.800	2.800	2.780	2.780	2.780	17,900
2025-04-30	2.800	2.820	2.800	2.800	2.800	19,800
2025-04-29	2.760	2.780	2.700	2.760	2.760	39,300
2025-04-28	2.780	2.800	2.760	2.760	2.760	3,027
2025-04-25	2.640	2.840	2.640	2.780	2.780	14,700
2025-04-24	2.760	2.760	2.600	2.680	2.680	59,800
2025-04-23	2.940	2.940	2.720	2.720	2.720	197,800

← NewerPage 6 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.