Tirathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	12.400	12.500	12.000	12.200	12.200	1,685,700
2026-10-14	12.600	12.600	12.300	12.500	12.500	1,125,600
2026-10-12	12.800	12.900	12.600	12.600	12.600	884,300
2026-10-09	12.300	12.900	12.300	12.900	12.900	1,181,253
2026-10-08	12.800	12.800	12.200	12.200	12.200	1,471,642
2026-10-07	12.300	13.100	12.300	12.700	12.700	3,599,503
2026-10-06	12.100	12.400	12.000	12.300	12.300	1,147,527
2026-10-05	11.800	12.500	11.800	12.200	12.200	3,605,529
2026-10-02	11.700	12.000	11.600	11.800	11.800	1,261,076
2026-10-01	11.400	11.900	11.400	11.800	11.800	1,992,518
2026-09-30	11.500	11.600	11.100	11.300	11.300	2,025,100
2026-09-29	11.900	11.900	11.400	11.500	11.500	1,310,800
2026-09-28	11.900	12.200	11.800	11.800	11.800	1,209,800
2026-09-25	11.600	12.400	11.600	12.100	12.100	2,433,396
2026-09-24	11.900	11.900	11.500	11.600	11.600	683,841
2026-09-23	11.700	12.200	11.700	11.900	11.900	1,321,075
2026-09-22	11.700	11.900	11.400	11.700	11.700	2,921,129
2026-09-21	12.000	12.000	11.600	11.800	11.800	1,006,648
2026-09-18	11.900	12.000	11.800	12.000	12.000	1,186,227
2026-09-17	11.600	11.900	11.600	11.900	11.900	1,533,620
2026-09-16	12.500	12.500	11.600	11.700	11.700	2,697,317
2026-09-15	12.600	12.600	12.400	12.500	12.500	406,731
2026-09-14	12.500	12.900	12.400	12.500	12.500	1,095,766
2026-09-11	13.100	13.200	12.700	12.700	12.700	2,066,964
2026-09-10	13.400	13.500	13.100	13.100	13.100	554,126
2026-09-09	13.600	13.800	13.300	13.400	13.400	1,237,377
2026-09-08	13.500	13.800	13.500	13.600	13.600	1,253,849
2026-09-07	13.500	13.700	13.400	13.500	13.500	917,729
2026-09-04	13.100	13.700	13.100	13.600	13.600	1,790,201
2026-09-03	13.100	13.200	12.800	13.100	13.100	1,113,530
2026-09-02	13.200	13.300	12.900	13.100	13.100	1,274,850
2026-09-01	13.200	13.300	12.900	13.000	13.000	1,110,041
2026-08-31	13.000	13.200	12.800	13.200	13.200	956,566
2026-08-28	13.900	13.900	13.100	13.100	13.100	3,576,453
2026-08-27	13.500	14.000	13.300	14.000	14.000	3,747,704
2026-08-26	13.100	13.400	13.000	13.200	13.200	821,770
2026-08-25	13.100	13.300	13.000	13.100	13.100	906,155
2026-08-24	13.400	13.700	13.000	13.200	13.200	1,710,676
2026-08-21	12.900	13.600	12.900	13.400	13.400	2,429,664
2026-08-20	12.800	13.100	12.500	12.900	12.900	2,030,789
2026-08-19	12.900	13.000	12.700	12.800	12.800	827,708
2026-08-18	12.700	13.200	12.700	12.900	12.900	1,763,791
2026-08-17	12.400	13.200	12.200	12.900	12.900	3,412,787
2026-08-14	13.100	13.400	12.400	12.500	12.500	6,857,736
2026-08-13	14.100	14.100	13.200	13.300	13.130	4,956,841
2026-08-11	14.400	14.500	14.100	14.200	14.019	1,756,311
2026-08-10	14.800	15.000	14.200	14.400	14.216	2,406,859
2026-08-07	15.300	15.300	14.600	14.800	14.611	4,150,161
2026-08-06	14.700	15.800	14.700	15.300	15.104	8,015,334
2026-08-05	14.600	14.900	14.500	14.800	14.611	1,685,347
2026-08-04	15.100	15.100	14.500	14.500	14.315	4,762,563
2026-08-03	13.900	15.200	13.900	15.200	15.006	3,942,601
2026-07-31	13.500	14.000	13.000	13.800	13.624	2,918,749
2026-07-30	14.500	14.600	13.000	13.600	13.426	4,755,745
2026-07-27	15.200	15.400	14.400	14.400	14.216	4,919,799
2026-07-24	15.500	15.600	15.100	15.100	14.907	3,328,239
2026-07-23	15.300	15.700	14.900	15.600	15.401	4,290,280
2026-07-22	15.200	15.500	15.000	15.300	15.104	2,058,110
2026-07-21	15.000	15.300	15.000	15.200	15.006	1,782,614
2026-07-20	15.400	15.400	14.900	15.000	14.808	1,945,920

Page 1 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1700 THB
2026-05-22	0.1500 THB
2026-05-08	0.1400 THB
2025-08-26	0.0600 THB
2025-05-06	0.2400 THB
2024-12-26	0.1300 THB
2024-05-03	0.2100 THB
2022-05-03	0.1200 THB
2021-05-11	0.0200 THB
2020-05-11	0.1200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.