Tirathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.980	2.980	2.960	2.960	2.306	67,222
2022-11-02	2.960	2.980	2.940	2.980	2.322	168,001
2022-11-01	3.000	3.000	2.980	2.980	2.322	121,900
2022-10-31	3.000	3.000	2.960	2.980	2.322	149,000
2022-10-28	3.020	3.020	2.960	2.980	2.322	153,000
2022-10-27	3.000	3.060	2.960	2.960	2.306	592,000
2022-10-26	2.960	3.000	2.960	3.000	2.338	193,600
2022-10-25	3.000	3.000	2.960	2.960	2.306	203,000
2022-10-21	2.980	3.120	2.960	3.000	2.338	1,379,610
2022-10-20	3.040	3.040	2.960	2.980	2.322	132,907
2022-10-19	2.980	3.060	2.960	3.000	2.338	329,524
2022-10-18	2.940	3.080	2.940	2.980	2.322	547,813
2022-10-17	2.920	2.940	2.900	2.920	2.275	91,300
2022-10-12	3.000	3.000	2.920	2.920	2.275	564,900
2022-10-11	2.920	3.400	2.900	2.980	2.322	2,533,850
2022-10-10	2.940	2.940	2.900	2.920	2.275	162,300
2022-10-07	2.900	2.940	2.900	2.940	2.291	164,600
2022-10-06	2.900	2.920	2.900	2.920	2.275	85,400
2022-10-05	2.960	2.960	2.900	2.900	2.260	243,700
2022-10-04	2.920	2.960	2.920	2.920	2.275	133,000
2022-10-03	2.960	2.980	2.900	2.900	2.260	229,002
2022-09-30	2.960	2.960	2.920	2.920	2.275	50,500
2022-09-29	2.960	2.980	2.920	2.940	2.291	114,435
2022-09-28	2.920	2.960	2.920	2.960	2.306	77,200
2022-09-27	3.000	3.000	2.920	2.940	2.291	1,045,550
2022-09-26	3.040	3.080	3.000	3.020	2.353	610,100
2022-09-23	3.000	3.060	2.980	3.000	2.338	353,801
2022-09-22	2.980	2.980	2.940	2.960	2.306	286,301
2022-09-21	2.920	3.180	2.920	2.960	2.306	1,351,060
2022-09-20	2.920	2.940	2.920	2.920	2.275	1,075,100
2022-09-19	2.980	3.020	2.920	2.920	2.275	581,900
2022-09-16	3.020	3.040	2.940	2.940	2.291	502,072
2022-09-15	3.100	3.140	3.000	3.000	2.338	777,278
2022-09-14	2.980	3.120	2.980	3.100	2.416	1,005,700
2022-09-13	2.980	3.020	2.960	3.020	2.353	477,200
2022-09-12	2.940	2.980	2.920	2.940	2.291	365,901
2022-09-09	2.940	2.960	2.920	2.920	2.275	230,000
2022-09-08	2.920	2.960	2.920	2.920	2.275	79,512
2022-09-07	2.940	2.940	2.900	2.920	2.275	388,910
2022-09-06	2.880	2.960	2.880	2.920	2.275	576,833
2022-09-05	2.920	2.920	2.880	2.900	2.260	367,105
2022-09-02	3.020	3.020	2.900	2.900	2.260	1,256,677
2022-09-01	3.140	3.140	2.980	2.980	2.322	1,440,600
2022-08-31	3.180	3.180	3.120	3.120	2.431	281,001
2022-08-30	3.180	3.180	3.120	3.180	2.478	179,600
2022-08-29	3.140	3.220	3.120	3.120	2.431	458,405
2022-08-26	3.140	3.180	3.120	3.140	2.447	227,350
2022-08-25	3.160	3.200	3.140	3.140	2.447	535,239
2022-08-24	3.180	3.220	3.160	3.160	2.462	270,100
2022-08-23	3.180	3.200	3.140	3.180	2.478	237,700
2022-08-22	3.180	3.240	3.180	3.180	2.478	192,400
2022-08-19	3.200	3.280	3.180	3.180	2.478	362,200
2022-08-18	3.120	3.200	3.120	3.160	2.462	294,423
2022-08-17	3.160	3.220	3.140	3.140	2.447	361,800
2022-08-16	3.320	3.320	3.140	3.140	2.447	2,342,158
2022-08-15	3.400	3.400	3.320	3.360	2.618	307,500
2022-08-11	3.360	3.380	3.320	3.360	2.618	232,425
2022-08-10	3.360	3.380	3.280	3.360	2.618	491,308
2022-08-09	3.340	3.380	3.340	3.380	2.634	198,401
2022-08-08	3.360	3.420	3.340	3.360	2.618	237,802

← NewerPage 17 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.