Tirathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.500	15.800	15.000	15.300	15.104	4,152,453
2026-07-16	15.100	15.600	15.000	15.600	15.401	2,981,854
2026-07-15	15.200	15.400	14.900	15.100	14.907	1,693,887
2026-07-14	15.200	15.300	14.800	15.100	14.907	3,866,484
2026-07-13	15.100	15.300	14.800	15.200	15.006	2,527,235
2026-07-10	14.200	15.400	13.600	15.300	15.104	13,749,681
2026-07-09	14.100	14.300	13.900	14.100	13.920	3,056,431
2026-07-08	13.100	13.900	13.100	13.900	13.722	8,408,163
2026-07-07	12.700	13.100	12.700	13.000	12.834	2,833,832
2026-07-06	12.600	12.700	12.400	12.600	12.439	2,023,014
2026-07-03	12.700	13.400	12.300	12.300	12.143	4,402,069
2026-07-02	13.000	13.100	12.600	12.700	12.538	1,861,629
2026-07-01	12.800	13.100	12.100	13.100	12.933	6,749,967
2026-06-30	13.600	13.800	12.400	12.700	12.538	6,582,147
2026-06-29	13.100	13.800	13.100	13.600	13.426	3,727,448
2026-06-26	12.800	13.200	12.700	13.100	12.933	1,688,727
2026-06-25	13.000	13.500	12.200	12.700	12.538	7,460,138
2026-06-24	13.300	13.400	12.400	13.000	12.834	5,151,850
2026-06-23	12.300	13.500	12.100	13.200	13.031	7,479,906
2026-06-22	12.300	12.700	12.100	12.400	12.242	3,204,110
2026-06-19	12.200	12.500	12.000	12.100	11.945	2,390,690
2026-06-18	12.400	12.500	11.900	12.100	11.945	3,580,675
2026-06-17	11.600	12.400	11.500	12.300	12.143	7,997,428
2026-06-16	11.700	11.800	11.300	11.500	11.353	4,306,859
2026-06-15	12.000	12.000	11.600	11.800	11.649	4,117,961
2026-06-12	11.000	11.800	10.900	11.600	11.452	9,022,544
2026-06-11	10.200	11.000	10.200	10.900	10.761	5,474,715
2026-06-10	10.700	11.000	10.300	10.300	10.168	5,843,515
2026-06-09	10.300	10.900	10.200	10.800	10.662	6,953,327
2026-06-08	10.300	10.600	9.950	10.300	10.168	4,131,509
2026-06-05	10.300	10.600	9.950	10.500	10.366	7,463,679
2026-06-04	9.250	10.500	9.250	10.200	10.070	14,638,990
2026-06-02	8.100	9.250	8.100	9.250	9.132	12,921,890
2026-05-29	7.750	8.100	7.550	7.950	7.848	2,761,258
2026-05-28	8.500	8.650	7.450	7.750	7.651	6,838,146
2026-05-27	8.200	8.600	8.200	8.600	8.490	5,341,094
2026-05-26	8.550	8.900	8.350	8.500	8.391	6,549,935
2026-05-25	7.900	8.600	7.900	8.600	8.490	11,231,530
2026-05-22	7.000	7.850	6.850	7.800	7.700	10,078,230
2026-05-21	7.050	7.150	7.000	7.150	6.911	2,781,022
2026-05-20	6.900	7.050	6.850	7.050	6.814	2,618,115
2026-05-19	7.000	7.000	6.900	6.950	6.717	1,322,987
2026-05-18	6.950	7.050	6.900	7.000	6.766	3,805,759
2026-05-15	6.700	7.000	6.700	6.850	6.621	4,775,375
2026-05-14	6.350	6.850	6.350	6.850	6.621	6,824,642
2026-05-13	6.000	6.350	6.000	6.350	6.137	3,066,998
2026-05-12	5.900	6.450	5.750	6.100	5.896	8,785,705
2026-05-11	4.980	5.650	4.980	5.650	5.461	4,533,600
2026-05-08	4.800	4.880	4.760	4.880	4.717	1,107,800
2026-05-07	4.840	4.940	4.840	4.880	4.581	553,401
2026-05-06	4.920	4.940	4.840	4.840	4.544	1,258,700
2026-05-05	4.820	4.920	4.820	4.900	4.600	720,600
2026-04-30	4.680	4.820	4.680	4.820	4.525	1,067,112
2026-04-29	4.660	4.720	4.600	4.700	4.412	463,900
2026-04-28	4.600	4.660	4.580	4.640	4.356	623,800
2026-04-27	4.480	4.700	4.480	4.600	4.318	1,175,305
2026-04-24	4.420	4.420	4.340	4.420	4.149	369,305
2026-04-23	4.360	4.420	4.340	4.380	4.112	91,800
2026-04-22	4.360	4.400	4.340	4.400	4.131	93,000
2026-04-21	4.320	4.400	4.320	4.340	4.074	95,900

← NewerPage 2 of 3 · 121 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.