Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.940	2.940	2.720	2.720	2.720	197,800
2025-04-22	2.960	2.960	2.900	2.940	2.940	8,400
2025-04-21	2.980	2.980	2.900	2.940	2.940	36,200
2025-04-18	3.000	3.180	2.900	3.000	3.000	27,100
2025-04-17	2.760	3.200	2.760	2.960	2.960	124,500
2025-04-16	2.420	2.800	2.400	2.780	2.780	83,600
2025-04-11	2.500	2.700	2.420	2.540	2.540	56,000
2025-04-10	2.600	2.680	2.440	2.580	2.580	53,200
2025-04-09	2.220	2.380	2.040	2.360	2.360	111,300
2025-04-08	2.780	2.780	2.380	2.380	2.380	360,700
2025-04-04	2.820	2.840	2.800	2.800	2.800	41,100
2025-04-03	2.820	2.860	2.800	2.840	2.840	11,900
2025-04-02	2.840	2.860	2.820	2.840	2.840	5,200
2025-04-01	2.900	2.900	2.820	2.820	2.820	116,100
2025-03-31	2.840	2.900	2.800	2.820	2.820	68,900
2025-03-28	2.960	2.960	2.840	2.840	2.840	43,500
2025-03-27	2.980	2.980	2.920	2.940	2.940	61,100
2025-03-26	2.940	2.980	2.940	2.960	2.960	40,600
2025-03-25	2.960	2.960	2.940	2.960	2.960	95,400
2025-03-24	3.000	3.000	2.960	2.960	2.960	94,300
2025-03-21	2.980	3.000	2.960	3.000	3.000	53,500
2025-03-20	3.000	3.000	2.980	2.980	2.980	46,400
2025-03-19	3.020	3.040	2.980	2.980	2.980	26,900
2025-03-18	3.000	3.020	2.980	2.980	2.980	100,800
2025-03-17	3.020	3.020	2.980	3.000	3.000	9,200
2025-03-14	2.940	3.000	2.920	3.000	3.000	12,400
2025-03-13	3.020	3.020	2.960	2.960	2.960	24,100
2025-03-12	2.980	3.000	2.960	2.980	2.980	34,500
2025-03-11	3.080	3.080	2.940	3.020	3.020	107,400
2025-03-10	3.140	3.140	3.100	3.100	3.100	1,800
2025-03-07	3.140	3.160	3.040	3.160	3.160	3,900
2025-03-06	2.980	3.240	2.980	3.040	3.040	46,000
2025-03-05	2.980	2.980	2.940	2.980	2.980	34,400
2025-03-04	2.900	2.960	2.900	2.940	2.940	180,900
2025-03-03	2.840	2.920	2.840	2.900	2.900	75,600
2025-02-28	2.880	2.940	2.800	2.900	2.900	194,800
2025-02-27	2.980	2.980	2.880	2.880	2.880	40,100
2025-02-26	2.960	2.960	2.880	2.900	2.900	131,500
2025-02-25	2.880	3.180	2.860	2.880	2.880	183,400
2025-02-24	2.880	2.920	2.880	2.900	2.900	36,200
2025-02-21	2.920	2.920	2.860	2.860	2.860	323,200
2025-02-20	2.880	2.920	2.860	2.900	2.900	17,300
2025-02-19	2.960	3.000	2.880	2.880	2.880	68,900
2025-02-18	2.920	2.940	2.880	2.880	2.880	102,100
2025-02-17	2.840	2.920	2.780	2.920	2.920	42,000
2025-02-14	2.880	2.900	2.800	2.800	2.800	29,700
2025-02-13	2.800	2.900	2.800	2.840	2.840	38,100
2025-02-11	2.800	2.900	2.760	2.800	2.800	75,000
2025-02-10	2.720	2.900	2.720	2.840	2.840	210,800
2025-02-07	2.920	3.080	2.900	2.980	2.980	149,400
2025-02-06	2.960	3.080	2.900	2.920	2.920	141,000
2025-02-05	3.040	3.040	2.920	3.000	3.000	227,800
2025-02-04	3.180	3.180	3.040	3.040	3.040	80,300
2025-02-03	3.080	3.100	3.040	3.080	3.080	105,300
2025-01-31	3.200	3.200	3.100	3.100	3.100	136,600
2025-01-30	3.200	3.200	3.120	3.160	3.160	132,000
2025-01-29	3.420	3.420	3.180	3.180	3.180	791,200
2025-01-28	3.480	3.480	3.360	3.400	3.400	343,800
2025-01-27	3.500	3.500	3.440	3.440	3.440	41,200
2025-01-24	3.480	3.520	3.480	3.500	3.500	143,300

← NewerPage 7 of 21 · 1,213 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.