Tirathai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.540 | 4.540 | 4.440 | 4.440 | 3.652 | 643,101 |
| 2024-07-24 | 4.460 | 4.680 | 4.460 | 4.540 | 3.735 | 1,287,201 |
| 2024-07-23 | 4.460 | 4.500 | 4.360 | 4.460 | 3.669 | 1,241,601 |
| 2024-07-19 | 4.520 | 4.520 | 4.440 | 4.460 | 3.669 | 855,888 |
| 2024-07-18 | 4.520 | 4.540 | 4.460 | 4.520 | 3.718 | 802,501 |
| 2024-07-17 | 4.460 | 4.580 | 4.460 | 4.540 | 3.735 | 1,436,634 |
| 2024-07-16 | 4.680 | 4.680 | 4.420 | 4.440 | 3.652 | 3,397,915 |
| 2024-07-15 | 4.820 | 4.840 | 4.660 | 4.700 | 3.866 | 2,807,200 |
| 2024-07-12 | 4.780 | 4.860 | 4.760 | 4.820 | 3.965 | 2,834,629 |
| 2024-07-11 | 4.700 | 4.780 | 4.660 | 4.760 | 3.916 | 1,661,400 |
| 2024-07-10 | 4.740 | 4.740 | 4.640 | 4.720 | 3.883 | 775,701 |
| 2024-07-09 | 4.740 | 4.740 | 4.660 | 4.720 | 3.883 | 1,088,003 |
| 2024-07-08 | 4.740 | 4.760 | 4.620 | 4.680 | 3.850 | 539,900 |
| 2024-07-05 | 4.700 | 4.740 | 4.680 | 4.700 | 3.866 | 1,063,605 |
| 2024-07-04 | 4.700 | 4.740 | 4.600 | 4.680 | 3.850 | 1,526,305 |
| 2024-07-03 | 4.500 | 4.720 | 4.460 | 4.660 | 3.833 | 2,898,901 |
| 2024-07-02 | 4.560 | 4.580 | 4.360 | 4.440 | 3.652 | 2,405,407 |
| 2024-07-01 | 4.680 | 4.700 | 4.520 | 4.580 | 3.768 | 869,501 |
| 2024-06-28 | 4.660 | 4.760 | 4.540 | 4.600 | 3.784 | 1,662,104 |
| 2024-06-27 | 4.900 | 4.940 | 4.640 | 4.660 | 3.833 | 4,435,073 |
| 2024-06-26 | 4.860 | 4.940 | 4.860 | 4.880 | 4.014 | 5,899,827 |
| 2024-06-25 | 4.740 | 4.840 | 4.720 | 4.800 | 3.949 | 2,042,517 |
| 2024-06-24 | 4.720 | 4.780 | 4.660 | 4.740 | 3.899 | 2,585,505 |
| 2024-06-21 | 4.560 | 4.720 | 4.560 | 4.700 | 3.866 | 2,066,601 |
| 2024-06-20 | 4.520 | 4.640 | 4.440 | 4.560 | 3.751 | 1,528,416 |
| 2024-06-19 | 4.460 | 4.600 | 4.200 | 4.520 | 3.718 | 2,496,032 |
| 2024-06-18 | 4.280 | 4.540 | 4.280 | 4.460 | 3.669 | 2,396,420 |
| 2024-06-17 | 4.560 | 4.560 | 4.180 | 4.300 | 3.537 | 4,453,417 |
| 2024-06-14 | 4.640 | 4.660 | 4.500 | 4.500 | 3.702 | 1,803,014 |
| 2024-06-13 | 4.740 | 4.780 | 4.640 | 4.640 | 3.817 | 1,235,601 |
| 2024-06-12 | 4.700 | 4.960 | 4.580 | 4.740 | 3.899 | 8,649,702 |
| 2024-06-11 | 4.740 | 4.780 | 4.640 | 4.700 | 3.866 | 1,122,400 |
| 2024-06-10 | 4.700 | 4.760 | 4.620 | 4.620 | 3.800 | 1,390,606 |
| 2024-06-07 | 4.620 | 4.780 | 4.560 | 4.680 | 3.850 | 2,811,032 |
| 2024-06-06 | 4.400 | 4.700 | 4.360 | 4.600 | 3.784 | 6,535,315 |
| 2024-06-05 | 4.960 | 5.000 | 4.200 | 4.360 | 3.587 | 17,261,850 |
| 2024-06-04 | 5.100 | 5.100 | 4.900 | 4.900 | 4.031 | 3,527,006 |
| 2024-05-31 | 4.940 | 5.050 | 4.900 | 4.980 | 4.097 | 4,975,973 |
| 2024-05-30 | 5.300 | 5.450 | 4.920 | 4.980 | 4.097 | 18,020,020 |
| 2024-05-29 | 5.050 | 5.200 | 5.000 | 5.150 | 4.236 | 4,880,900 |
| 2024-05-28 | 5.000 | 5.050 | 4.980 | 5.000 | 4.113 | 663,508 |
| 2024-05-27 | 5.050 | 5.050 | 4.940 | 4.980 | 4.097 | 2,005,422 |
| 2024-05-24 | 4.820 | 5.100 | 4.820 | 5.050 | 4.154 | 3,738,208 |
| 2024-05-23 | 5.000 | 5.050 | 4.820 | 4.880 | 4.014 | 3,587,325 |
| 2024-05-21 | 4.960 | 5.100 | 4.960 | 5.000 | 4.113 | 3,446,912 |
| 2024-05-20 | 5.100 | 5.100 | 4.920 | 5.000 | 4.113 | 3,420,600 |
| 2024-05-17 | 5.100 | 5.200 | 4.940 | 5.000 | 4.113 | 5,417,113 |
| 2024-05-16 | 4.720 | 5.200 | 4.700 | 5.050 | 4.154 | 16,164,680 |
| 2024-05-15 | 4.760 | 4.940 | 4.600 | 4.720 | 3.883 | 8,189,557 |
| 2024-05-14 | 4.780 | 5.000 | 4.700 | 4.820 | 3.965 | 10,437,860 |
| 2024-05-13 | 4.880 | 5.100 | 4.700 | 4.740 | 3.899 | 17,535,080 |
| 2024-05-10 | 4.340 | 4.460 | 4.200 | 4.320 | 3.554 | 4,282,600 |
| 2024-05-09 | 4.460 | 4.520 | 4.240 | 4.340 | 3.570 | 2,577,306 |
| 2024-05-08 | 4.540 | 4.640 | 4.360 | 4.440 | 3.652 | 6,303,130 |
| 2024-05-07 | 4.060 | 4.840 | 4.040 | 4.520 | 3.718 | 17,053,061 |
| 2024-05-03 | 3.820 | 4.120 | 3.820 | 4.100 | 3.373 | 4,569,130 |
| 2024-05-02 | 4.000 | 4.040 | 3.900 | 3.980 | 3.101 | 1,966,700 |
| 2024-04-30 | 4.020 | 4.060 | 3.980 | 4.000 | 3.117 | 2,701,617 |
| 2024-04-29 | 3.900 | 4.040 | 3.880 | 4.000 | 3.117 | 3,098,024 |
| 2024-04-26 | 3.900 | 3.960 | 3.840 | 3.900 | 3.039 | 1,144,606 |
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.