Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.360	2.360	2.320	2.360	2.360	5,401
2026-10-19	2.360	2.360	2.340	2.340	2.340	31,305
2026-10-15	2.360	2.380	2.340	2.380	2.380	135,300
2026-10-14	2.380	2.400	2.360	2.400	2.400	22,600
2026-10-12	2.340	2.400	2.340	2.400	2.400	64,200
2026-10-09	2.380	2.380	2.380	2.380	2.380	15,300
2026-10-08	2.380	2.380	2.380	2.380	2.380	42,067
2026-10-07	2.360	2.380	2.360	2.380	2.380	15,400
2026-10-06	2.360	2.360	2.340	2.340	2.340	37,802
2026-10-05	2.280	2.340	2.280	2.340	2.340	11,000
2026-10-02	2.340	2.340	2.280	2.300	2.300	12,605
2026-10-01	2.320	2.320	2.320	2.320	2.320	13,504
2026-09-30	2.320	2.320	2.300	2.320	2.320	120,800
2026-09-29	2.320	2.360	2.320	2.340	2.340	11,800
2026-09-28	2.320	2.340	2.320	2.320	2.320	2,300
2026-09-25	2.360	2.360	2.300	2.340	2.340	112,103
2026-09-24	2.340	2.360	2.340	2.360	2.360	8,001
2026-09-23	2.380	2.380	2.300	2.340	2.340	241,605
2026-09-22	2.380	2.380	2.340	2.360	2.360	31,313
2026-09-21	2.380	2.380	2.340	2.380	2.380	69,330
2026-09-18	2.400	2.440	2.320	2.380	2.380	202,213
2026-09-17	2.420	2.420	2.380	2.400	2.400	92,106
2026-09-16	2.420	2.480	2.380	2.400	2.400	60,605
2026-09-15	2.420	2.440	2.420	2.420	2.420	166,206
2026-09-14	2.440	2.500	2.420	2.460	2.460	54,818
2026-09-11	2.460	2.460	2.420	2.460	2.460	46,900
2026-09-10	2.460	2.500	2.460	2.460	2.460	42,306
2026-09-09	2.460	2.460	2.460	2.460	2.460	44,105
2026-09-08	2.480	2.480	2.460	2.480	2.480	31,900
2026-09-07	2.440	2.500	2.440	2.480	2.480	115,801
2026-09-04	2.480	2.480	2.420	2.440	2.440	199,309
2026-09-03	2.480	2.500	2.460	2.480	2.480	69,841
2026-09-02	2.440	2.500	2.440	2.480	2.480	6,905
2026-09-01	2.480	2.480	2.440	2.440	2.440	59,815
2026-08-31	2.480	2.480	2.460	2.480	2.480	38,412
2026-08-28	2.480	2.500	2.460	2.480	2.480	51,910
2026-08-27	2.440	2.500	2.440	2.480	2.480	80,400
2026-08-26	2.460	2.520	2.440	2.440	2.440	70,000
2026-08-25	2.480	2.520	2.460	2.460	2.460	97,756
2026-08-24	2.480	2.540	2.480	2.500	2.500	55,605
2026-08-21	2.500	2.540	2.480	2.480	2.480	19,100
2026-08-20	2.460	2.500	2.460	2.480	2.480	19,796
2026-08-19	2.520	2.520	2.460	2.460	2.460	56,301
2026-08-18	2.580	2.600	2.500	2.500	2.500	245,401
2026-08-17	2.560	2.640	2.560	2.600	2.600	206,300
2026-08-14	2.700	2.760	2.540	2.560	2.560	267,301
2026-08-13	2.720	2.820	2.720	2.760	2.760	41,500
2026-08-11	2.820	2.840	2.700	2.740	2.740	63,701
2026-08-10	2.820	2.840	2.760	2.840	2.840	30,700
2026-08-07	2.760	2.880	2.760	2.860	2.860	86,301
2026-08-06	2.820	2.840	2.760	2.780	2.780	94,800
2026-08-05	2.800	2.940	2.800	2.840	2.840	366,500
2026-08-04	2.840	2.860	2.760	2.800	2.800	146,100
2026-08-03	2.820	2.860	2.780	2.860	2.860	46,900
2026-07-31	2.760	2.840	2.760	2.840	2.840	173,950
2026-07-30	2.800	2.860	2.740	2.760	2.760	201,036
2026-07-27	2.680	2.800	2.680	2.800	2.800	219,185
2026-07-24	2.680	2.740	2.620	2.680	2.680	149,000
2026-07-23	2.680	2.780	2.680	2.700	2.700	490,656
2026-07-22	2.720	2.740	2.620	2.660	2.660	761,608

Page 1 of 3 · 122 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.