Tirathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	3.960	4.140	3.900	3.900	3.039	6,056,578
2024-04-24	3.920	3.980	3.880	3.960	3.086	1,516,919
2024-04-23	3.840	3.920	3.780	3.880	3.023	2,294,701
2024-04-22	3.720	3.820	3.700	3.780	2.945	2,406,005
2024-04-19	3.680	3.740	3.660	3.720	2.899	712,801
2024-04-18	3.700	3.740	3.640	3.700	2.883	708,232
2024-04-17	3.680	3.840	3.560	3.680	2.867	1,557,678
2024-04-11	3.560	3.740	3.560	3.660	2.852	1,132,280
2024-04-10	3.560	3.700	3.520	3.640	2.836	651,701
2024-04-09	3.500	3.540	3.440	3.500	2.727	205,560
2024-04-05	3.420	3.540	3.400	3.500	2.727	275,100
2024-04-04	3.620	3.620	3.420	3.460	2.696	1,950,150
2024-04-03	3.660	3.700	3.600	3.600	2.805	1,272,800
2024-04-02	3.680	3.780	3.620	3.640	2.836	1,740,480
2024-04-01	3.660	3.720	3.600	3.660	2.852	1,300,986
2024-03-29	3.800	3.800	3.640	3.700	2.883	2,730,112
2024-03-28	3.740	3.840	3.560	3.840	2.992	9,766,520
2024-03-27	4.000	4.060	3.540	3.660	2.852	14,901,580
2024-03-26	3.940	4.100	3.700	3.860	3.008	21,990,000
2024-03-25	3.100	4.020	3.100	4.020	3.132	42,393,719
2024-03-22	3.100	3.100	3.040	3.080	2.400	440,302
2024-03-21	3.120	3.120	3.020	3.080	2.400	365,601
2024-03-20	3.140	3.160	3.100	3.120	2.431	230,600
2024-03-19	3.100	3.160	3.080	3.140	2.447	263,300
2024-03-18	3.060	3.200	3.060	3.080	2.400	1,312,599
2024-03-15	3.080	3.100	3.040	3.040	2.369	490,001
2024-03-14	2.920	3.100	2.920	3.080	2.400	1,727,823
2024-03-13	2.920	2.960	2.900	2.920	2.275	164,100
2024-03-12	2.940	2.940	2.880	2.900	2.260	153,900
2024-03-11	2.920	2.960	2.900	2.940	2.291	94,402
2024-03-08	2.920	2.920	2.860	2.900	2.260	253,617
2024-03-07	2.960	2.980	2.880	2.900	2.260	365,004
2024-03-06	2.860	2.960	2.860	2.920	2.275	372,214
2024-03-05	2.820	2.900	2.720	2.820	2.197	523,110
2024-03-04	2.880	2.920	2.800	2.820	2.197	697,100
2024-03-01	3.040	3.040	2.820	2.920	2.275	1,424,532
2024-02-29	2.920	3.120	2.800	2.960	2.306	8,318,316
2024-02-28	2.600	2.640	2.600	2.640	2.057	238,910
2024-02-27	2.580	2.620	2.580	2.600	2.026	147,000
2024-02-23	2.560	2.580	2.560	2.580	2.010	88,700
2024-02-22	2.560	2.580	2.560	2.580	2.010	93,300
2024-02-21	2.560	2.600	2.540	2.560	1.995	104,500
2024-02-20	2.520	2.640	2.520	2.560	1.995	214,025
2024-02-19	2.520	2.540	2.520	2.520	1.964	28,800
2024-02-16	2.480	2.560	2.480	2.520	1.964	13,100
2024-02-15	2.540	2.540	2.500	2.520	1.964	44,600
2024-02-14	2.500	2.600	2.460	2.460	1.917	442,100
2024-02-13	2.480	2.540	2.480	2.540	1.979	117,400
2024-02-12	2.480	2.560	2.440	2.560	1.995	149,100
2024-02-09	2.480	2.520	2.420	2.480	1.932	114,400
2024-02-08	2.540	2.540	2.500	2.500	1.948	43,600
2024-02-07	2.580	2.600	2.480	2.480	1.932	171,200
2024-02-06	2.540	2.580	2.500	2.520	1.964	142,300
2024-02-05	2.600	2.600	2.520	2.520	1.964	176,014
2024-02-02	2.420	2.580	2.420	2.580	2.010	389,901
2024-02-01	2.460	2.460	2.420	2.460	1.917	60,300
2024-01-31	2.440	2.460	2.400	2.440	1.901	184,900
2024-01-30	2.400	2.460	2.380	2.460	1.917	107,301
2024-01-29	2.460	2.480	2.460	2.460	1.917	50,200
2024-01-26	2.500	2.500	2.460	2.460	1.917	86,700

← NewerPage 11 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.