Tirathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	2.480	2.540	2.400	2.460	1.917	351,500
2023-04-28	2.460	2.480	2.440	2.480	1.932	110,300
2023-04-27	2.700	2.700	2.420	2.480	1.932	106,112
2023-04-26	2.560	2.660	2.420	2.440	1.901	189,402
2023-04-25	2.580	2.600	2.460	2.560	1.995	363,201
2023-04-24	2.620	2.680	2.600	2.680	2.088	138,200
2023-04-21	2.560	2.700	2.540	2.660	2.073	163,030
2023-04-20	2.640	2.700	2.560	2.660	2.073	277,250
2023-04-19	2.700	2.700	2.620	2.680	2.088	94,300
2023-04-18	2.640	2.700	2.640	2.680	2.088	7,400
2023-04-17	2.680	2.700	2.660	2.700	2.104	75,200
2023-04-12	2.680	2.720	2.680	2.720	2.119	10,100
2023-04-11	2.700	2.720	2.680	2.720	2.119	34,000
2023-04-10	2.760	2.760	2.680	2.700	2.104	18,800
2023-04-07	2.620	2.700	2.620	2.680	2.088	400
2023-04-05	2.680	2.760	2.620	2.720	2.119	362,508
2023-04-04	2.780	2.780	2.680	2.740	2.135	378,101
2023-04-03	2.720	2.720	2.680	2.680	2.088	324,200
2023-03-31	2.760	2.780	2.720	2.740	2.135	28,702
2023-03-30	2.780	2.780	2.740	2.760	2.151	69,600
2023-03-29	2.820	2.820	2.720	2.740	2.135	30,100
2023-03-28	2.760	2.820	2.720	2.740	2.135	208,783
2023-03-27	2.720	2.860	2.720	2.740	2.135	28,704
2023-03-24	2.720	2.760	2.680	2.720	2.119	119,100
2023-03-23	2.700	2.740	2.700	2.740	2.135	110,100
2023-03-22	2.720	2.760	2.720	2.720	2.119	157,500
2023-03-21	2.720	2.760	2.720	2.720	2.119	67,400
2023-03-20	2.800	2.800	2.720	2.720	2.119	15,200
2023-03-17	2.800	2.800	2.780	2.800	2.182	6,700
2023-03-16	2.740	2.800	2.720	2.780	2.166	65,102
2023-03-15	2.720	2.800	2.720	2.740	2.135	78,404
2023-03-14	2.760	2.780	2.720	2.760	2.151	224,000
2023-03-13	2.760	2.820	2.760	2.760	2.151	135,900
2023-03-10	2.800	2.900	2.780	2.820	2.197	104,900
2023-03-09	2.880	2.880	2.760	2.800	2.182	316,000
2023-03-08	2.840	2.900	2.800	2.880	2.244	93,600
2023-03-07	2.780	2.900	2.780	2.840	2.213	27,203
2023-03-03	2.800	2.960	2.800	2.800	2.182	192,701
2023-03-02	2.860	2.900	2.800	2.800	2.182	2,275,000
2023-03-01	2.960	2.960	2.820	2.920	2.275	363,200
2023-02-28	2.880	2.960	2.860	2.900	2.260	329,011
2023-02-27	3.040	3.040	2.900	2.900	2.260	36,605
2023-02-24	2.940	2.960	2.880	2.920	2.275	298,200
2023-02-23	2.920	2.980	2.920	2.960	2.306	180,620
2023-02-22	2.920	3.020	2.920	2.960	2.306	50,600
2023-02-21	2.940	2.980	2.900	2.980	2.322	14,501
2023-02-20	2.960	2.960	2.900	2.940	2.291	284,603
2023-02-17	2.920	2.960	2.860	2.960	2.306	383,958
2023-02-16	2.920	2.980	2.920	2.920	2.275	110,203
2023-02-15	2.960	3.060	2.900	2.920	2.275	478,119
2023-02-14	3.040	3.100	2.920	2.980	2.322	366,200
2023-02-13	3.060	3.200	3.020	3.060	2.384	898,009
2023-02-10	3.120	3.140	3.020	3.060	2.384	186,600
2023-02-09	3.100	3.120	3.080	3.100	2.416	114,801
2023-02-08	3.160	3.160	3.100	3.100	2.416	249,700
2023-02-07	3.160	3.160	3.100	3.120	2.431	148,120
2023-02-06	3.160	3.180	3.100	3.140	2.447	431,701
2023-02-03	2.940	3.400	2.920	3.160	2.462	6,637,658
2023-02-02	2.940	2.960	2.900	2.960	2.306	73,802
2023-02-01	2.920	2.980	2.860	2.960	2.306	478,513

← NewerPage 15 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.