Tirathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.280	2.320	2.240	2.320	1.808	550,400
2023-07-26	2.300	2.300	2.280	2.280	1.777	2,000
2023-07-25	2.340	2.340	2.280	2.280	1.777	3,701
2023-07-24	2.300	2.300	2.200	2.280	1.777	291,700
2023-07-21	2.320	2.320	2.280	2.300	1.792	11,901
2023-07-20	2.300	2.340	2.240	2.340	1.823	85,700
2023-07-19	2.280	2.300	2.280	2.300	1.792	21,400
2023-07-18	2.300	2.320	2.280	2.320	1.808	12,700
2023-07-17	2.340	2.340	2.260	2.320	1.808	128,600
2023-07-14	2.380	2.400	2.300	2.340	1.823	406,700
2023-07-13	2.400	2.480	2.260	2.340	1.823	156,200
2023-07-12	2.340	2.340	2.300	2.320	1.808	124,100
2023-07-11	2.380	2.380	2.320	2.360	1.839	143,500
2023-07-10	2.440	2.440	2.380	2.400	1.870	167,300
2023-07-07	2.480	2.480	2.440	2.460	1.917	136,800
2023-07-06	2.480	2.500	2.420	2.480	1.932	190,600
2023-07-05	2.460	2.480	2.400	2.480	1.932	40,203
2023-07-04	2.440	2.480	2.360	2.480	1.932	66,900
2023-07-03	2.480	2.480	2.380	2.440	1.901	5,900
2023-06-30	2.320	2.500	2.320	2.460	1.917	118,600
2023-06-29	2.300	2.440	2.300	2.440	1.901	127,701
2023-06-28	2.320	2.340	2.300	2.340	1.823	63,700
2023-06-27	2.300	2.340	2.300	2.320	1.808	246,700
2023-06-26	2.320	2.360	2.300	2.300	1.792	55,406
2023-06-23	2.420	2.420	2.340	2.340	1.823	249,500
2023-06-22	2.460	2.480	2.420	2.420	1.886	25,200
2023-06-21	2.440	2.440	2.400	2.420	1.886	130,700
2023-06-20	2.420	2.440	2.400	2.440	1.901	214,600
2023-06-19	2.480	2.480	2.420	2.440	1.901	113,100
2023-06-16	2.320	2.380	2.300	2.380	1.855	168,600
2023-06-15	2.360	2.360	2.300	2.360	1.839	94,800
2023-06-14	2.380	2.400	2.260	2.360	1.839	67,800
2023-06-13	2.240	2.380	2.200	2.360	1.839	72,800
2023-06-12	2.200	2.240	2.180	2.240	1.745	47,600
2023-06-09	2.200	2.240	2.200	2.240	1.745	74,514
2023-06-08	2.180	2.200	2.180	2.200	1.714	32,416
2023-06-07	2.220	2.220	2.180	2.200	1.714	20,312
2023-06-06	2.160	2.280	2.160	2.220	1.730	20,605
2023-06-02	2.160	2.200	2.160	2.200	1.714	23,300
2023-06-01	2.160	2.200	2.160	2.200	1.714	40,701
2023-05-31	2.240	2.240	2.180	2.220	1.730	2,100
2023-05-30	2.240	2.240	2.160	2.220	1.730	64,301
2023-05-29	2.180	2.280	2.180	2.280	1.777	63,301
2023-05-26	2.200	2.200	2.180	2.200	1.714	10,600
2023-05-25	2.200	2.200	2.180	2.200	1.714	57,700
2023-05-24	2.200	2.200	2.180	2.200	1.714	206,100
2023-05-23	2.200	2.220	2.160	2.160	1.683	354,100
2023-05-22	2.200	2.200	2.180	2.200	1.714	215,300
2023-05-19	2.260	2.320	2.200	2.200	1.714	421,901
2023-05-18	2.300	2.300	2.240	2.280	1.777	237,950
2023-05-17	2.320	2.340	2.280	2.280	1.777	165,000
2023-05-16	2.360	2.400	2.300	2.320	1.808	530,300
2023-05-15	2.400	2.440	2.340	2.380	1.855	177,000
2023-05-12	2.440	2.440	2.340	2.420	1.886	22,850
2023-05-11	2.460	2.460	2.400	2.440	1.901	93,200
2023-05-10	2.460	2.460	2.420	2.440	1.901	179,201
2023-05-09	2.460	2.460	2.420	2.440	1.901	106,200
2023-05-08	2.440	2.480	2.420	2.460	1.917	264,600
2023-05-03	2.440	2.440	2.400	2.420	1.886	253,000
2023-05-02	2.480	2.540	2.400	2.460	1.917	351,500

← NewerPage 14 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.