Tirathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	3.120	3.120	3.080	3.100	2.348	57,600
2022-02-01	3.080	3.160	3.080	3.100	2.348	765,200
2022-01-31	3.120	3.160	3.120	3.120	2.364	156,700
2022-01-28	3.120	3.160	3.080	3.140	2.379	259,600
2022-01-27	3.040	3.180	3.040	3.120	2.364	325,300
2022-01-26	3.120	3.220	3.120	3.160	2.394	785,300
2022-01-25	3.060	3.200	3.040	3.140	2.379	1,426,900
2022-01-24	3.060	3.180	3.040	3.040	2.303	359,000
2022-01-21	3.220	3.220	3.000	3.100	2.348	914,700
2022-01-20	3.220	3.280	3.160	3.200	2.424	2,092,300
2022-01-19	3.120	3.220	3.100	3.200	2.424	2,635,200
2022-01-18	3.060	3.140	3.040	3.100	2.348	729,500
2022-01-17	3.020	3.080	3.000	3.020	2.288	531,800
2022-01-14	3.040	3.040	3.020	3.020	2.288	377,600
2022-01-13	3.060	3.080	3.040	3.040	2.303	79,400
2022-01-12	3.100	3.100	3.060	3.060	2.318	110,400
2022-01-11	3.080	3.100	3.060	3.080	2.333	516,200
2022-01-10	3.060	3.080	3.020	3.060	2.318	449,300
2022-01-07	3.000	3.040	2.960	3.040	2.303	560,600
2022-01-06	3.000	3.020	2.940	3.000	2.273	1,051,100
2022-01-05	3.020	3.020	3.000	3.000	2.273	403,400
2022-01-04	3.020	3.100	3.000	3.000	2.273	942,300
2021-12-30	3.000	3.020	2.960	3.000	2.273	942,400
2021-12-29	2.980	3.020	2.980	3.000	2.273	224,400
2021-12-28	3.000	3.020	2.960	2.960	2.242	699,400
2021-12-27	2.940	3.020	2.880	2.980	2.258	748,700
2021-12-24	2.900	3.000	2.900	2.940	2.227	1,839,600
2021-12-23	2.780	2.940	2.760	2.900	2.197	1,385,200
2021-12-22	2.780	2.780	2.760	2.780	2.106	231,700
2021-12-21	2.740	2.780	2.740	2.780	2.106	264,200
2021-12-20	2.820	2.820	2.720	2.760	2.091	220,900
2021-12-17	2.800	2.800	2.780	2.780	2.106	156,300
2021-12-16	2.760	2.800	2.760	2.800	2.121	186,500
2021-12-15	2.820	2.840	2.760	2.760	2.091	138,800
2021-12-14	2.820	2.820	2.760	2.820	2.136	105,500
2021-12-13	2.840	2.840	2.820	2.840	2.151	121,500
2021-12-09	2.800	2.840	2.800	2.820	2.136	124,800
2021-12-08	2.820	2.840	2.820	2.820	2.136	921,900
2021-12-07	2.800	2.840	2.780	2.820	2.136	504,700
2021-12-03	2.700	2.820	2.700	2.780	2.106	718,200
2021-12-02	2.720	2.740	2.700	2.720	2.061	118,900
2021-12-01	2.620	2.720	2.620	2.720	2.061	285,900
2021-11-30	2.640	2.700	2.640	2.640	2.000	561,700
2021-11-29	2.640	2.740	2.600	2.680	2.030	2,047,400
2021-11-26	2.880	2.900	2.760	2.800	2.121	2,654,100
2021-11-25	3.160	3.160	2.880	2.920	2.212	4,057,300
2021-11-24	3.160	3.200	3.140	3.160	2.394	261,900
2021-11-23	3.220	3.220	3.160	3.180	2.409	472,300
2021-11-22	3.220	3.220	3.180	3.220	2.439	111,100
2021-11-19	3.200	3.240	3.160	3.200	2.424	575,000
2021-11-18	3.220	3.220	3.180	3.220	2.439	224,300
2021-11-17	3.140	3.220	3.140	3.180	2.409	500,400
2021-11-16	3.240	3.240	3.200	3.200	2.424	142,100
2021-11-15	3.200	3.260	3.160	3.240	2.455	417,100
2021-11-12	3.140	3.200	3.140	3.200	2.424	105,900
2021-11-11	3.200	3.200	3.160	3.160	2.394	183,100
2021-11-10	3.180	3.180	3.160	3.160	2.394	68,000
2021-11-09	3.100	3.200	3.100	3.200	2.424	245,200
2021-11-08	3.100	3.140	3.100	3.140	2.379	260,000
2021-11-05	3.120	3.140	3.120	3.140	2.379	58,900

← NewerPage 20 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.