Tirathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.460	2.500	2.460	2.460	1.917	133,900
2024-01-24	2.460	2.500	2.460	2.480	1.932	56,800
2024-01-23	2.460	2.500	2.440	2.460	1.917	422,300
2024-01-22	2.480	2.500	2.480	2.500	1.948	56,200
2024-01-19	2.520	2.520	2.480	2.500	1.948	207,500
2024-01-18	2.540	2.540	2.500	2.520	1.964	26,700
2024-01-17	2.540	2.540	2.500	2.500	1.948	277,900
2024-01-16	2.520	2.540	2.520	2.540	1.979	40,700
2024-01-15	2.580	2.620	2.520	2.540	1.979	93,100
2024-01-12	2.580	2.600	2.480	2.600	2.026	143,900
2024-01-11	2.600	2.600	2.600	2.600	2.026	3,500
2024-01-10	2.560	2.620	2.500	2.600	2.026	57,700
2024-01-09	2.500	2.580	2.500	2.580	2.010	92,145
2024-01-08	2.500	2.520	2.500	2.500	1.948	7,609
2024-01-05	2.520	2.560	2.500	2.500	1.948	120,300
2024-01-04	2.520	2.520	2.460	2.520	1.964	136,305
2024-01-03	2.520	2.520	2.500	2.520	1.964	25,511
2024-01-02	2.480	2.500	2.400	2.500	1.948	121,500
2023-12-28	2.360	2.480	2.360	2.480	1.932	71,305
2023-12-27	2.400	2.400	2.380	2.380	1.855	1,200
2023-12-26	2.380	2.400	2.360	2.400	1.870	26,300
2023-12-25	2.380	2.400	2.380	2.400	1.870	118,102
2023-12-22	2.360	2.420	2.360	2.400	1.870	166,400
2023-12-21	2.340	2.360	2.300	2.360	1.839	87,400
2023-12-20	2.280	2.360	2.280	2.340	1.823	285,200
2023-12-19	2.320	2.320	2.280	2.280	1.777	601,100
2023-12-18	2.280	2.300	2.260	2.300	1.792	102,800
2023-12-15	2.320	2.320	2.280	2.280	1.777	45,100
2023-12-14	2.260	2.320	2.260	2.320	1.808	15,901
2023-12-13	2.260	2.280	2.260	2.280	1.777	54,400
2023-12-12	2.260	2.280	2.260	2.260	1.761	45,900
2023-12-08	2.300	2.300	2.280	2.280	1.777	29,950
2023-12-07	2.240	2.320	2.240	2.320	1.808	39,900
2023-12-06	2.280	2.300	2.280	2.300	1.792	10,200
2023-12-04	2.280	2.300	2.280	2.280	1.777	59,800
2023-12-01	2.320	2.320	2.320	2.320	1.808	2,545
2023-11-30	2.300	2.320	2.260	2.300	1.792	70,501
2023-11-29	2.300	2.300	2.240	2.300	1.792	72,600
2023-11-28	2.260	2.260	2.240	2.240	1.745	170,100
2023-11-27	2.280	2.300	2.280	2.280	1.777	71,100
2023-11-24	2.240	2.280	2.240	2.260	1.761	8,800
2023-11-23	2.260	2.280	2.220	2.220	1.730	161,900
2023-11-21	2.300	2.300	2.240	2.240	1.745	19,210
2023-11-20	2.280	2.300	2.260	2.300	1.792	9,605
2023-11-17	2.240	2.260	2.240	2.240	1.745	73,100
2023-11-16	2.260	2.260	2.220	2.240	1.745	131,300
2023-11-15	2.300	2.320	2.280	2.280	1.777	60,900
2023-11-14	2.260	2.320	2.260	2.300	1.792	54,307
2023-11-13	2.280	2.300	2.200	2.300	1.792	106,900
2023-11-10	2.300	2.320	2.260	2.320	1.808	38,378
2023-11-09	2.340	2.340	2.300	2.320	1.808	64,000
2023-11-08	2.300	2.340	2.300	2.320	1.808	17,300
2023-11-07	2.340	2.340	2.320	2.320	1.808	28,800
2023-11-06	2.300	2.340	2.280	2.340	1.823	6,380
2023-11-03	2.300	2.360	2.260	2.340	1.823	59,100
2023-11-02	2.260	2.280	2.260	2.260	1.761	14,146
2023-11-01	2.240	2.260	2.200	2.260	1.761	34,400
2023-10-31	2.260	2.260	2.260	2.260	1.761	4,600
2023-10-30	2.260	2.260	2.260	2.260	1.761	43,400
2023-10-27	2.260	2.280	2.260	2.280	1.777	113,101

← NewerPage 12 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.