Tirathai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.380 | 3.380 | 3.340 | 3.360 | 2.618 | 171,700 |
| 2022-08-04 | 3.400 | 3.420 | 3.340 | 3.360 | 2.618 | 506,414 |
| 2022-08-03 | 3.360 | 3.360 | 3.320 | 3.340 | 2.603 | 308,424 |
| 2022-08-02 | 3.420 | 3.420 | 3.300 | 3.360 | 2.618 | 359,521 |
| 2022-08-01 | 3.320 | 3.380 | 3.320 | 3.380 | 2.634 | 171,600 |
| 2022-07-27 | 3.300 | 3.440 | 3.280 | 3.360 | 2.618 | 908,701 |
| 2022-07-26 | 3.320 | 3.380 | 3.280 | 3.360 | 2.618 | 219,601 |
| 2022-07-25 | 3.340 | 3.360 | 3.280 | 3.340 | 2.603 | 210,800 |
| 2022-07-22 | 3.400 | 3.400 | 3.300 | 3.320 | 2.587 | 520,700 |
| 2022-07-21 | 3.420 | 3.480 | 3.280 | 3.340 | 2.603 | 3,052,317 |
| 2022-07-20 | 3.220 | 3.440 | 3.220 | 3.340 | 2.603 | 3,052,800 |
| 2022-07-19 | 3.360 | 3.360 | 3.200 | 3.240 | 2.525 | 591,415 |
| 2022-07-18 | 3.280 | 3.480 | 3.200 | 3.340 | 2.603 | 1,472,500 |
| 2022-07-15 | 3.280 | 3.320 | 3.160 | 3.220 | 2.509 | 827,800 |
| 2022-07-14 | 3.400 | 3.400 | 3.260 | 3.340 | 2.603 | 123,600 |
| 2022-07-12 | 3.340 | 3.420 | 3.300 | 3.340 | 2.603 | 197,802 |
| 2022-07-11 | 3.360 | 3.400 | 3.300 | 3.360 | 2.618 | 496,600 |
| 2022-07-08 | 3.360 | 3.440 | 3.300 | 3.360 | 2.618 | 1,209,510 |
| 2022-07-07 | 3.220 | 3.360 | 3.200 | 3.360 | 2.618 | 992,610 |
| 2022-07-06 | 3.060 | 3.200 | 3.060 | 3.180 | 2.478 | 905,830 |
| 2022-07-05 | 3.500 | 3.500 | 3.080 | 3.080 | 2.400 | 2,304,810 |
| 2022-07-04 | 3.520 | 3.540 | 3.440 | 3.480 | 2.712 | 616,805 |
| 2022-07-01 | 3.540 | 3.560 | 3.480 | 3.520 | 2.743 | 766,801 |
| 2022-06-30 | 3.720 | 3.720 | 3.540 | 3.560 | 2.774 | 770,845 |
| 2022-06-29 | 3.720 | 3.800 | 3.640 | 3.640 | 2.836 | 1,199,800 |
| 2022-06-28 | 3.640 | 3.720 | 3.640 | 3.700 | 2.883 | 287,502 |
| 2022-06-27 | 3.760 | 3.760 | 3.660 | 3.680 | 2.867 | 327,900 |
| 2022-06-24 | 3.660 | 3.720 | 3.620 | 3.640 | 2.836 | 603,600 |
| 2022-06-23 | 3.600 | 3.640 | 3.600 | 3.640 | 2.836 | 368,510 |
| 2022-06-22 | 3.760 | 3.760 | 3.620 | 3.640 | 2.836 | 1,214,901 |
| 2022-06-21 | 3.760 | 3.800 | 3.720 | 3.740 | 2.914 | 829,862 |
| 2022-06-20 | 3.700 | 3.740 | 3.640 | 3.740 | 2.914 | 599,727 |
| 2022-06-17 | 3.820 | 3.820 | 3.620 | 3.740 | 2.914 | 2,169,900 |
| 2022-06-16 | 4.020 | 4.080 | 3.800 | 3.820 | 2.977 | 3,309,974 |
| 2022-06-15 | 4.140 | 4.180 | 3.940 | 3.980 | 3.101 | 10,821,200 |
| 2022-06-14 | 3.720 | 3.880 | 3.640 | 3.880 | 3.023 | 2,082,500 |
| 2022-06-13 | 3.960 | 3.960 | 3.780 | 3.800 | 2.961 | 1,853,920 |
| 2022-06-10 | 4.000 | 4.060 | 3.960 | 4.020 | 3.132 | 1,006,920 |
| 2022-06-09 | 4.100 | 4.160 | 4.000 | 4.020 | 3.132 | 2,902,401 |
| 2022-06-08 | 4.040 | 4.200 | 4.020 | 4.100 | 3.195 | 6,511,700 |
| 2022-06-07 | 3.980 | 4.220 | 3.940 | 4.040 | 3.148 | 7,702,101 |
| 2022-06-06 | 4.040 | 4.080 | 3.900 | 3.940 | 3.070 | 2,789,504 |
| 2022-06-02 | 3.980 | 4.260 | 3.960 | 4.020 | 3.132 | 11,776,620 |
| 2022-06-01 | 4.020 | 4.020 | 3.980 | 3.980 | 3.101 | 393,904 |
| 2022-05-31 | 4.000 | 4.060 | 3.960 | 4.020 | 3.132 | 1,628,210 |
| 2022-05-30 | 4.020 | 4.040 | 3.960 | 4.000 | 3.117 | 1,040,700 |
| 2022-05-27 | 4.040 | 4.080 | 3.960 | 3.980 | 3.101 | 1,342,098 |
| 2022-05-26 | 4.000 | 4.000 | 3.960 | 4.000 | 3.117 | 1,219,170 |
| 2022-05-25 | 4.020 | 4.080 | 3.940 | 3.940 | 3.070 | 2,863,500 |
| 2022-05-24 | 4.020 | 4.120 | 3.940 | 3.980 | 3.101 | 4,195,621 |
| 2022-05-23 | 4.080 | 4.160 | 4.020 | 4.020 | 3.132 | 2,880,400 |
| 2022-05-20 | 3.900 | 4.120 | 3.900 | 4.000 | 3.117 | 5,039,400 |
| 2022-05-19 | 3.860 | 3.940 | 3.840 | 3.900 | 3.039 | 818,900 |
| 2022-05-18 | 3.960 | 3.980 | 3.840 | 3.960 | 3.086 | 822,200 |
| 2022-05-17 | 3.760 | 3.960 | 3.760 | 3.960 | 3.086 | 1,136,100 |
| 2022-05-13 | 3.800 | 3.820 | 3.740 | 3.740 | 2.914 | 969,400 |
| 2022-05-12 | 4.000 | 4.000 | 3.740 | 3.740 | 2.914 | 3,451,500 |
| 2022-05-11 | 4.160 | 4.160 | 3.980 | 3.980 | 3.101 | 1,433,000 |
| 2022-05-10 | 4.000 | 4.160 | 3.800 | 4.100 | 3.195 | 2,309,500 |
| 2022-05-09 | 4.080 | 4.160 | 3.980 | 4.000 | 3.117 | 1,962,100 |
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.