Trinity Watthana Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-10-24 | 3.680 | 3.740 | 3.680 | 3.680 | 3.680 | 55,800 |
| 2024-10-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-10-21 | 3.700 | 3.740 | 3.680 | 3.700 | 3.700 | 84,600 |
| 2024-10-18 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 214,300 |
| 2024-10-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-10-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-10-15 | 3.760 | 3.760 | 3.660 | 3.660 | 3.660 | 326,000 |
| 2024-10-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-10-10 | 3.780 | 3.800 | 3.740 | 3.760 | 3.760 | 193,000 |
| 2024-10-09 | 3.840 | 3.840 | 3.760 | 3.780 | 3.780 | 655,900 |
| 2024-10-08 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 243,100 |
| 2024-10-07 | 3.840 | 3.880 | 3.840 | 3.840 | 3.840 | 79,500 |
| 2024-10-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-10-03 | 3.840 | 3.900 | 3.820 | 3.860 | 3.860 | 94,100 |
| 2024-10-02 | 3.940 | 3.940 | 3.840 | 3.840 | 3.840 | 269,600 |
| 2024-10-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-09-30 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 123,400 |
| 2024-09-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-09-26 | 4.020 | 4.020 | 3.960 | 3.960 | 3.960 | 238,600 |
| 2024-09-25 | 4.020 | 4.060 | 4.000 | 4.000 | 4.000 | 549,000 |
| 2024-09-24 | 4.020 | 4.040 | 4.020 | 4.020 | 4.020 | 200,500 |
| 2024-09-23 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 151,100 |
| 2024-09-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-09-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-09-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-09-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-09-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-09-13 | 4.080 | 4.100 | 4.040 | 4.100 | 4.100 | 15,500 |
| 2024-09-12 | 4.040 | 4.080 | 4.020 | 4.040 | 4.040 | 71,900 |
| 2024-09-11 | 4.100 | 4.100 | 4.000 | 4.040 | 4.040 | 251,200 |
| 2024-09-10 | 4.120 | 4.120 | 4.040 | 4.040 | 4.040 | 445,400 |
| 2024-09-09 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-09-06 | 3.940 | 4.080 | 3.940 | 4.060 | 4.060 | 426,400 |
| 2024-09-05 | 3.800 | 4.200 | 3.800 | 3.920 | 3.920 | 1,236,200 |
| 2024-09-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-09-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-09-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-08-30 | 3.800 | 3.800 | 3.760 | 3.780 | 3.780 | 51,000 |
| 2024-08-29 | 3.860 | 3.860 | 3.760 | 3.760 | 3.760 | 165,400 |
| 2024-08-28 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-08-27 | 3.980 | 4.020 | 3.920 | 4.020 | 4.020 | 63,200 |
| 2024-08-26 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-08-23 | 3.980 | 3.980 | 3.860 | 3.940 | 3.940 | 295,700 |
| 2024-08-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-21 | 3.780 | 4.140 | 3.780 | 4.000 | 4.000 | 440,400 |
| 2024-08-20 | 3.700 | 3.800 | 3.700 | 3.780 | 3.780 | 59,600 |
| 2024-08-19 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-08-16 | 3.460 | 3.640 | 3.460 | 3.540 | 3.540 | 66,200 |
| 2024-08-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-08-14 | 3.740 | 3.800 | 3.720 | 3.780 | 3.780 | 97,900 |
| 2024-08-13 | 3.700 | 3.820 | 3.700 | 3.760 | 3.760 | 40,200 |
| 2024-08-09 | 3.800 | 3.800 | 3.700 | 3.760 | 3.760 | 154,800 |
| 2024-08-08 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-08-07 | 3.800 | 3.880 | 3.760 | 3.820 | 3.820 | 87,700 |
| 2024-08-06 | 3.800 | 3.860 | 3.780 | 3.800 | 3.800 | 66,700 |
| 2024-08-05 | 3.900 | 3.940 | 3.840 | 3.840 | 3.840 | 163,000 |
| 2024-08-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-01 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 27,000 |
| 2024-07-31 | 4.000 | 4.040 | 3.960 | 4.000 | 4.000 | 44,500 |
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.