Tirathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.880	2.920	2.880	2.920	2.275	40,141
2023-01-30	2.920	2.940	2.860	2.920	2.275	125,451
2023-01-27	2.900	2.920	2.860	2.920	2.275	64,971
2023-01-26	2.880	2.880	2.840	2.880	2.244	137,800
2023-01-25	2.920	2.920	2.860	2.860	2.229	223,901
2023-01-24	2.860	2.920	2.860	2.920	2.275	117,701
2023-01-23	2.860	2.900	2.840	2.900	2.260	50,301
2023-01-20	2.900	2.900	2.840	2.900	2.260	192,300
2023-01-19	2.840	2.860	2.820	2.860	2.229	175,201
2023-01-18	2.860	2.860	2.840	2.860	2.229	169,411
2023-01-17	2.900	2.900	2.860	2.880	2.244	27,110
2023-01-16	2.880	2.900	2.840	2.900	2.260	17,033
2023-01-13	2.820	2.900	2.820	2.880	2.244	175,720
2023-01-12	2.860	2.880	2.800	2.860	2.229	54,522
2023-01-11	2.780	3.000	2.780	2.820	2.197	695,307
2023-01-10	2.800	2.820	2.780	2.780	2.166	72,900
2023-01-09	2.820	2.820	2.780	2.820	2.197	53,900
2023-01-06	2.820	2.820	2.780	2.820	2.197	223,601
2023-01-05	2.840	2.840	2.780	2.820	2.197	355,200
2023-01-04	2.760	2.840	2.760	2.820	2.197	307,600
2023-01-03	2.800	2.820	2.760	2.800	2.182	74,940
2022-12-30	2.780	2.820	2.760	2.820	2.197	163,711
2022-12-29	2.760	2.780	2.740	2.780	2.166	101,700
2022-12-28	2.740	2.740	2.720	2.740	2.135	122,400
2022-12-27	2.740	2.740	2.700	2.740	2.135	195,800
2022-12-26	2.760	2.760	2.720	2.740	2.135	166,003
2022-12-23	2.760	2.760	2.720	2.720	2.119	165,200
2022-12-22	2.700	2.780	2.700	2.780	2.166	214,300
2022-12-21	2.780	2.800	2.700	2.700	2.104	233,400
2022-12-20	2.800	2.800	2.760	2.800	2.182	210,100
2022-12-19	2.800	2.800	2.760	2.800	2.182	128,610
2022-12-16	2.780	2.820	2.780	2.780	2.166	338,567
2022-12-15	2.820	2.820	2.780	2.780	2.166	214,700
2022-12-14	2.820	2.840	2.800	2.820	2.197	263,900
2022-12-13	2.820	2.860	2.820	2.820	2.197	13,300
2022-12-09	2.820	2.880	2.820	2.860	2.229	142,100
2022-12-08	2.860	2.860	2.840	2.840	2.213	191,707
2022-12-07	2.920	2.940	2.840	2.840	2.213	214,300
2022-12-06	2.960	2.960	2.840	2.880	2.244	258,301
2022-12-02	2.880	2.880	2.840	2.880	2.244	101,000
2022-12-01	2.860	2.880	2.840	2.880	2.244	160,704
2022-11-30	2.860	2.880	2.840	2.860	2.229	190,812
2022-11-29	2.860	2.900	2.840	2.840	2.213	282,500
2022-11-28	2.880	2.900	2.840	2.860	2.229	254,401
2022-11-25	2.860	2.900	2.860	2.900	2.260	101,900
2022-11-24	2.960	2.960	2.880	2.900	2.260	50,708
2022-11-23	2.880	2.900	2.860	2.900	2.260	172,300
2022-11-22	2.900	2.900	2.860	2.880	2.244	207,200
2022-11-21	2.960	2.960	2.900	2.900	2.260	142,000
2022-11-18	2.900	2.940	2.880	2.900	2.260	150,100
2022-11-17	2.860	2.880	2.860	2.880	2.244	71,100
2022-11-16	2.880	2.880	2.860	2.860	2.229	41,100
2022-11-15	2.880	2.880	2.840	2.880	2.244	332,400
2022-11-14	2.940	2.940	2.840	2.880	2.244	309,102
2022-11-11	2.940	2.940	2.920	2.940	2.291	61,900
2022-11-10	2.940	2.940	2.900	2.920	2.275	598,560
2022-11-09	2.940	2.940	2.920	2.920	2.275	179,400
2022-11-08	2.960	2.960	2.940	2.940	2.291	222,200
2022-11-07	2.940	2.980	2.940	2.960	2.306	40,500
2022-11-04	2.960	2.980	2.940	2.940	2.291	163,968

← NewerPage 16 of 21 · 1,215 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.