Trinity Watthana Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 90,700 |
| 2025-01-22 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 184,900 |
| 2025-01-21 | 3.440 | 3.600 | 3.440 | 3.480 | 3.480 | 234,000 |
| 2025-01-20 | 3.520 | 3.600 | 3.440 | 3.440 | 3.440 | 202,200 |
| 2025-01-17 | 3.520 | 3.560 | 3.500 | 3.500 | 3.500 | 173,100 |
| 2025-01-16 | 3.780 | 3.780 | 3.500 | 3.500 | 3.500 | 514,300 |
| 2025-01-15 | 3.780 | 3.780 | 3.660 | 3.680 | 3.680 | 141,400 |
| 2025-01-14 | 3.800 | 3.820 | 3.680 | 3.780 | 3.780 | 149,900 |
| 2025-01-13 | 3.640 | 3.700 | 3.600 | 3.700 | 3.700 | 172,100 |
| 2025-01-10 | 3.720 | 3.840 | 3.700 | 3.700 | 3.700 | 180,900 |
| 2025-01-09 | 3.840 | 3.960 | 3.720 | 3.720 | 3.720 | 285,200 |
| 2025-01-08 | 4.020 | 4.020 | 3.840 | 3.840 | 3.840 | 370,000 |
| 2025-01-07 | 4.000 | 4.080 | 3.980 | 4.080 | 4.080 | 217,200 |
| 2025-01-06 | 4.100 | 4.160 | 4.000 | 4.000 | 4.000 | 344,100 |
| 2025-01-03 | 4.120 | 4.200 | 4.120 | 4.200 | 4.200 | 16,300 |
| 2025-01-02 | 4.300 | 4.360 | 4.120 | 4.120 | 4.120 | 122,100 |
| 2024-12-30 | 4.400 | 4.400 | 4.200 | 4.320 | 4.320 | 185,100 |
| 2024-12-27 | 4.400 | 4.400 | 4.340 | 4.380 | 4.380 | 16,600 |
| 2024-12-26 | 4.360 | 4.380 | 4.340 | 4.380 | 4.380 | 9,600 |
| 2024-12-25 | 4.420 | 4.420 | 4.360 | 4.360 | 4.360 | 105,700 |
| 2024-12-24 | 4.400 | 4.480 | 4.360 | 4.440 | 4.440 | 111,500 |
| 2024-12-23 | 4.440 | 4.500 | 4.380 | 4.400 | 4.400 | 79,700 |
| 2024-12-20 | 4.620 | 4.660 | 4.420 | 4.420 | 4.420 | 328,600 |
| 2024-12-19 | 4.600 | 4.660 | 4.560 | 4.600 | 4.600 | 90,800 |
| 2024-12-18 | 4.600 | 4.800 | 4.600 | 4.620 | 4.620 | 76,600 |
| 2024-12-17 | 5.050 | 5.050 | 4.700 | 4.740 | 4.740 | 621,500 |
| 2024-12-16 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 254,300 |
| 2024-12-13 | 5.000 | 5.100 | 4.920 | 5.050 | 5.050 | 476,000 |
| 2024-12-12 | 5.050 | 5.100 | 4.940 | 4.980 | 4.980 | 755,700 |
| 2024-12-11 | 5.000 | 5.050 | 4.840 | 5.000 | 5.000 | 1,082,200 |
| 2024-12-09 | 4.640 | 5.050 | 4.640 | 5.000 | 5.000 | 955,700 |
| 2024-12-06 | 4.600 | 4.680 | 4.600 | 4.660 | 4.660 | 261,800 |
| 2024-12-04 | 4.640 | 4.720 | 4.520 | 4.620 | 4.620 | 1,090,000 |
| 2024-12-03 | 4.600 | 4.700 | 4.480 | 4.600 | 4.600 | 2,194,400 |
| 2024-12-02 | 4.480 | 4.580 | 4.300 | 4.300 | 4.300 | 795,700 |
| 2024-11-29 | 4.900 | 4.960 | 4.520 | 4.520 | 4.520 | 1,590,900 |
| 2024-11-28 | 5.200 | 5.350 | 4.800 | 4.860 | 4.860 | 3,705,100 |
| 2024-11-27 | 4.940 | 5.300 | 4.940 | 5.150 | 5.150 | 11,118,800 |
| 2024-11-26 | 4.620 | 5.250 | 4.620 | 4.980 | 4.980 | 9,696,800 |
| 2024-11-25 | 4.420 | 4.640 | 4.400 | 4.600 | 4.600 | 1,525,200 |
| 2024-11-22 | 4.340 | 4.440 | 4.340 | 4.400 | 4.400 | 810,700 |
| 2024-11-21 | 4.260 | 4.420 | 4.200 | 4.280 | 4.280 | 962,600 |
| 2024-11-20 | 4.380 | 4.460 | 4.260 | 4.260 | 4.260 | 630,500 |
| 2024-11-19 | 4.240 | 4.480 | 4.240 | 4.380 | 4.380 | 920,200 |
| 2024-11-18 | 4.320 | 4.440 | 4.240 | 4.240 | 4.240 | 502,700 |
| 2024-11-15 | 4.300 | 4.460 | 4.240 | 4.340 | 4.340 | 1,245,200 |
| 2024-11-14 | 4.220 | 4.360 | 4.140 | 4.260 | 4.260 | 841,400 |
| 2024-11-13 | 3.920 | 4.300 | 3.580 | 4.200 | 4.200 | 2,349,300 |
| 2024-11-12 | 4.260 | 4.340 | 4.180 | 4.240 | 4.240 | 1,387,900 |
| 2024-11-11 | 4.000 | 4.380 | 4.000 | 4.260 | 4.260 | 3,001,500 |
| 2024-11-08 | 3.880 | 3.980 | 3.840 | 3.980 | 3.980 | 557,300 |
| 2024-11-07 | 3.820 | 3.900 | 3.720 | 3.860 | 3.860 | 181,700 |
| 2024-11-06 | 3.860 | 4.060 | 3.820 | 3.820 | 3.820 | 1,615,900 |
| 2024-11-05 | 3.660 | 3.940 | 3.660 | 3.900 | 3.900 | 1,188,900 |
| 2024-11-04 | 3.660 | 3.700 | 3.640 | 3.640 | 3.640 | 95,700 |
| 2024-11-01 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 118,200 |
| 2024-10-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-10-30 | 3.720 | 3.720 | 3.680 | 3.700 | 3.700 | 14,300 |
| 2024-10-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-10-28 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 142,300 |
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.