Tirathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.300	2.300	2.220	2.280	1.777	56,500
2023-10-25	2.240	2.300	2.200	2.300	1.792	77,400
2023-10-24	2.220	2.260	2.220	2.240	1.745	114,300
2023-10-20	2.300	2.300	2.220	2.280	1.777	32,301
2023-10-19	2.300	2.300	2.220	2.280	1.777	3,000
2023-10-18	2.300	2.340	2.300	2.340	1.823	5,200
2023-10-17	2.340	2.340	2.260	2.340	1.823	23,100
2023-10-16	2.380	2.380	2.240	2.340	1.823	49,300
2023-10-12	2.360	2.360	2.360	2.360	1.839	113,700
2023-10-11	2.280	2.360	2.280	2.360	1.839	4,600
2023-10-10	2.300	2.320	2.300	2.320	1.808	17,000
2023-10-09	2.300	2.300	2.280	2.300	1.792	189,600
2023-10-06	2.280	2.300	2.280	2.300	1.792	3,100
2023-10-05	2.280	2.380	2.280	2.380	1.855	2,600
2023-10-04	2.260	2.260	2.260	2.260	1.761	44,500
2023-10-03	2.300	2.300	2.280	2.280	1.777	243,300
2023-10-02	2.340	2.340	2.300	2.300	1.792	250,600
2023-09-29	2.340	2.360	2.320	2.360	1.839	44,500
2023-09-28	2.320	2.320	2.320	2.320	1.808	26,800
2023-09-27	2.320	2.340	2.320	2.320	1.808	109,700
2023-09-26	2.320	2.380	2.320	2.380	1.855	77,100
2023-09-25	2.320	2.380	2.320	2.340	1.823	87,500
2023-09-22	2.280	2.340	2.280	2.320	1.808	78,001
2023-09-21	2.280	2.280	2.260	2.260	1.761	137,500
2023-09-20	2.260	2.300	2.260	2.280	1.777	446,200
2023-09-19	2.300	2.300	2.260	2.260	1.761	201,001
2023-09-18	2.240	2.260	2.240	2.240	1.745	82,401
2023-09-15	2.320	2.320	2.220	2.260	1.761	36,200
2023-09-14	2.240	2.360	2.240	2.320	1.808	288,702
2023-09-13	2.200	2.240	2.200	2.240	1.745	153,815
2023-09-12	2.280	2.280	2.200	2.220	1.730	1,039,200
2023-09-11	2.340	2.340	2.280	2.280	1.777	42,900
2023-09-08	2.320	2.340	2.300	2.320	1.808	94,300
2023-09-07	2.420	2.440	2.320	2.320	1.808	21,905
2023-09-06	2.300	2.320	2.260	2.320	1.808	152,600
2023-09-05	2.280	2.300	2.260	2.280	1.777	93,000
2023-09-04	2.320	2.340	2.260	2.260	1.761	752,400
2023-09-01	2.360	2.380	2.320	2.320	1.808	99,100
2023-08-31	2.340	2.340	2.320	2.340	1.823	220,100
2023-08-30	2.300	2.360	2.300	2.340	1.823	101,400
2023-08-29	2.300	2.300	2.280	2.300	1.792	71,800
2023-08-28	2.300	2.360	2.280	2.280	1.777	166,900
2023-08-25	2.260	2.400	2.260	2.300	1.792	340,900
2023-08-24	2.280	2.280	2.260	2.280	1.777	43,700
2023-08-23	2.300	2.300	2.260	2.260	1.761	31,300
2023-08-22	2.260	2.260	2.260	2.260	1.761	95,400
2023-08-21	2.240	2.280	2.240	2.260	1.761	22,700
2023-08-18	2.260	2.260	2.220	2.240	1.745	10,600
2023-08-17	2.240	2.260	2.240	2.260	1.761	29,200
2023-08-16	2.240	2.280	2.220	2.220	1.730	80,100
2023-08-15	2.220	2.220	2.220	2.220	1.730	70,501
2023-08-11	2.240	2.260	2.220	2.260	1.761	23,300
2023-08-10	2.220	2.260	2.220	2.240	1.745	5,802
2023-08-09	2.200	2.260	2.200	2.260	1.761	13,400
2023-08-08	2.220	2.260	2.200	2.260	1.761	38,300
2023-08-07	2.260	2.260	2.200	2.240	1.745	199,105
2023-08-04	2.220	2.280	2.220	2.280	1.777	46,200
2023-08-03	2.240	2.260	2.200	2.220	1.730	136,000
2023-08-02	2.300	2.300	2.200	2.200	1.714	435,900
2023-07-31	2.320	2.320	2.240	2.300	1.792	34,700

← NewerPage 13 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.