Tirathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.180	4.200	3.980	4.140	3.226	2,102,900
2022-05-05	4.380	4.400	4.260	4.300	3.351	1,385,000
2022-05-03	4.460	4.480	4.320	4.320	3.366	2,992,200
2022-04-29	4.560	4.720	4.540	4.540	3.439	11,287,600
2022-04-28	4.500	4.580	4.480	4.540	3.439	2,120,400
2022-04-27	4.580	4.580	4.420	4.460	3.379	3,421,200
2022-04-26	4.540	4.700	4.480	4.580	3.470	8,917,700
2022-04-25	4.540	4.580	4.460	4.520	3.424	4,605,800
2022-04-22	4.740	4.780	4.620	4.640	3.515	8,943,700
2022-04-21	4.900	5.100	4.600	4.740	3.591	61,531,102
2022-04-20	4.600	5.050	4.560	4.920	3.727	101,794,398
2022-04-19	4.480	4.660	4.440	4.540	3.439	8,177,300
2022-04-18	4.300	4.560	4.280	4.440	3.364	5,819,300
2022-04-12	4.220	4.420	4.200	4.240	3.212	3,978,900
2022-04-11	4.580	4.620	4.220	4.220	3.197	10,002,600
2022-04-08	4.660	4.700	4.560	4.580	3.470	5,429,700
2022-04-07	4.700	4.740	4.560	4.640	3.515	11,181,300
2022-04-05	4.840	5.050	4.620	4.680	3.545	55,842,500
2022-04-04	4.780	4.900	4.760	4.780	3.621	14,545,000
2022-04-01	4.900	4.940	4.740	4.760	3.606	27,031,900
2022-03-31	4.580	5.350	4.540	4.920	3.727	158,473,703
2022-03-30	4.440	4.620	4.400	4.500	3.409	21,874,699
2022-03-29	4.440	4.760	4.400	4.400	3.333	66,820,797
2022-03-28	4.160	5.050	4.120	4.460	3.379	156,922,891
2022-03-25	4.620	4.620	4.100	4.160	3.151	35,862,500
2022-03-24	5.100	5.250	4.440	4.620	3.500	85,053,680
2022-03-23	3.900	4.960	3.860	4.960	3.757	187,470,594
2022-03-22	3.740	3.860	3.740	3.820	2.894	12,063,500
2022-03-21	3.680	3.740	3.640	3.740	2.833	2,016,100
2022-03-18	3.840	3.860	3.660	3.700	2.803	3,824,300
2022-03-17	3.700	3.820	3.660	3.800	2.879	3,759,300
2022-03-16	3.640	3.740	3.640	3.660	2.773	1,467,200
2022-03-15	3.820	3.820	3.600	3.600	2.727	2,774,200
2022-03-14	3.820	3.980	3.740	3.800	2.879	11,204,000
2022-03-11	3.600	3.860	3.580	3.820	2.894	16,342,200
2022-03-10	3.520	3.680	3.500	3.640	2.758	5,635,800
2022-03-09	3.440	3.480	3.320	3.480	2.636	3,012,600
2022-03-08	3.460	3.560	3.340	3.440	2.606	3,674,500
2022-03-07	3.580	3.640	3.440	3.460	2.621	4,247,100
2022-03-04	3.720	3.840	3.580	3.580	2.712	8,081,100
2022-03-03	3.660	3.920	3.660	3.760	2.848	15,911,700
2022-03-02	3.760	3.780	3.620	3.620	2.742	3,811,100
2022-03-01	3.820	3.980	3.700	3.720	2.818	8,728,700
2022-02-28	3.920	3.980	3.760	3.820	2.894	4,562,900
2022-02-25	3.520	4.240	3.520	4.020	3.045	53,015,602
2022-02-24	3.620	3.800	3.420	3.460	2.621	9,344,900
2022-02-23	4.100	4.260	3.600	3.620	2.742	20,190,801
2022-02-22	4.460	4.480	4.000	4.080	3.091	24,866,199
2022-02-21	4.400	4.900	4.100	4.680	3.545	70,282,492
2022-02-18	6.250	6.400	4.400	4.400	3.333	110,642,094
2022-02-17	4.700	5.400	4.500	5.400	4.091	178,591,453
2022-02-15	3.340	4.180	3.340	4.180	3.167	93,064,703
2022-02-14	3.140	3.240	3.080	3.220	2.439	2,227,100
2022-02-11	3.020	3.240	3.020	3.140	2.379	1,034,900
2022-02-10	3.080	3.080	3.060	3.060	2.318	146,700
2022-02-09	3.140	3.140	3.080	3.080	2.333	170,200
2022-02-08	3.080	3.140	3.080	3.140	2.379	437,100
2022-02-07	3.120	3.120	3.060	3.080	2.333	71,800
2022-02-04	3.100	3.120	3.060	3.120	2.364	284,800
2022-02-03	3.100	3.140	3.080	3.100	2.348	71,200

← NewerPage 19 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.