Tirathai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.400 | 4.400 | 4.340 | 4.380 | 4.112 | 201,658 |
| 2026-04-17 | 4.380 | 4.400 | 4.300 | 4.400 | 4.131 | 354,601 |
| 2026-04-16 | 4.200 | 4.360 | 4.180 | 4.320 | 4.056 | 531,201 |
| 2026-04-10 | 4.200 | 4.200 | 4.140 | 4.180 | 3.924 | 104,400 |
| 2026-04-09 | 4.160 | 4.160 | 4.120 | 4.140 | 3.887 | 138,500 |
| 2026-04-08 | 4.100 | 4.180 | 4.100 | 4.140 | 3.887 | 246,800 |
| 2026-04-07 | 4.020 | 4.100 | 4.020 | 4.100 | 3.849 | 227,100 |
| 2026-04-03 | 4.040 | 4.060 | 4.020 | 4.020 | 3.774 | 149,100 |
| 2026-04-02 | 3.980 | 4.040 | 3.980 | 4.020 | 3.774 | 79,401 |
| 2026-04-01 | 4.020 | 4.020 | 3.980 | 4.000 | 3.755 | 182,100 |
| 2026-03-31 | 4.000 | 4.000 | 3.960 | 3.980 | 3.736 | 96,617 |
| 2026-03-30 | 3.980 | 4.020 | 3.960 | 4.020 | 3.774 | 123,701 |
| 2026-03-27 | 4.000 | 4.020 | 3.980 | 4.020 | 3.774 | 23,900 |
| 2026-03-26 | 4.020 | 4.020 | 3.960 | 4.000 | 3.755 | 113,900 |
| 2026-03-25 | 4.000 | 4.020 | 3.960 | 3.960 | 3.718 | 63,401 |
| 2026-03-24 | 4.060 | 4.060 | 3.960 | 3.960 | 3.718 | 82,100 |
| 2026-03-23 | 3.960 | 4.020 | 3.940 | 3.940 | 3.699 | 166,007 |
| 2026-03-20 | 3.980 | 4.020 | 3.980 | 4.020 | 3.774 | 66,500 |
| 2026-03-19 | 4.020 | 4.040 | 3.980 | 4.020 | 3.774 | 349,800 |
| 2026-03-18 | 4.000 | 4.020 | 3.980 | 4.020 | 3.774 | 236,840 |
| 2026-03-17 | 4.040 | 4.040 | 4.000 | 4.040 | 3.793 | 75,700 |
| 2026-03-16 | 4.040 | 4.040 | 4.000 | 4.000 | 3.755 | 205,100 |
| 2026-03-13 | 4.000 | 4.040 | 3.980 | 4.040 | 3.793 | 79,500 |
| 2026-03-12 | 4.040 | 4.040 | 4.020 | 4.040 | 3.793 | 105,700 |
| 2026-03-11 | 3.960 | 4.040 | 3.960 | 3.960 | 3.718 | 184,504 |
| 2026-03-10 | 3.980 | 3.980 | 3.920 | 3.960 | 3.718 | 24,849 |
| 2026-03-09 | 3.780 | 3.980 | 3.780 | 3.980 | 3.736 | 154,401 |
| 2026-03-06 | 3.940 | 4.020 | 3.900 | 3.960 | 3.718 | 110,600 |
| 2026-03-05 | 3.940 | 3.980 | 3.940 | 3.940 | 3.699 | 35,101 |
| 2026-03-04 | 3.900 | 3.980 | 3.820 | 3.960 | 3.718 | 124,900 |
| 2026-03-02 | 3.940 | 4.040 | 3.940 | 3.960 | 3.718 | 251,500 |
| 2026-02-27 | 3.920 | 4.040 | 3.900 | 4.040 | 3.793 | 313,925 |
| 2026-02-26 | 3.880 | 3.940 | 3.880 | 3.880 | 3.643 | 114,900 |
| 2026-02-25 | 3.880 | 3.980 | 3.860 | 3.880 | 3.643 | 298,300 |
| 2026-02-24 | 3.900 | 3.940 | 3.880 | 3.880 | 3.643 | 230,577 |
| 2026-02-23 | 3.920 | 3.980 | 3.920 | 3.980 | 3.736 | 24,300 |
| 2026-02-20 | 3.920 | 3.980 | 3.920 | 3.980 | 3.736 | 79,802 |
| 2026-02-19 | 4.000 | 4.000 | 3.900 | 3.980 | 3.736 | 101,700 |
| 2026-02-18 | 3.980 | 4.000 | 3.960 | 4.000 | 3.755 | 186,302 |
| 2026-02-17 | 3.960 | 4.000 | 3.900 | 3.980 | 3.736 | 91,550 |
| 2026-02-16 | 3.820 | 3.980 | 3.820 | 3.960 | 3.718 | 246,900 |
| 2026-02-13 | 3.840 | 3.840 | 3.800 | 3.840 | 3.605 | 77,601 |
| 2026-02-12 | 3.800 | 3.840 | 3.780 | 3.840 | 3.605 | 356,021 |
| 2026-02-11 | 3.780 | 3.840 | 3.780 | 3.800 | 3.567 | 326,352 |
| 2026-02-10 | 3.800 | 3.800 | 3.740 | 3.780 | 3.549 | 18,201 |
| 2026-02-09 | 4.020 | 4.020 | 3.760 | 3.760 | 3.530 | 12,801 |
| 2026-02-06 | 3.700 | 3.720 | 3.700 | 3.700 | 3.474 | 199,800 |
| 2026-02-05 | 3.720 | 3.720 | 3.680 | 3.680 | 3.455 | 318,602 |
| 2026-02-04 | 3.740 | 3.760 | 3.700 | 3.740 | 3.511 | 269,000 |
| 2026-02-03 | 3.740 | 3.740 | 3.700 | 3.740 | 3.511 | 242,600 |
| 2026-02-02 | 3.720 | 3.740 | 3.700 | 3.720 | 3.492 | 530,801 |
| 2026-01-30 | 3.660 | 3.720 | 3.620 | 3.700 | 3.474 | 59,900 |
| 2026-01-29 | 3.660 | 3.700 | 3.620 | 3.680 | 3.455 | 66,908 |
| 2026-01-28 | 3.700 | 3.700 | 3.680 | 3.700 | 3.474 | 6,500 |
| 2026-01-27 | 3.700 | 3.700 | 3.680 | 3.680 | 3.455 | 47,002 |
| 2026-01-26 | 3.620 | 3.680 | 3.620 | 3.680 | 3.455 | 15,500 |
| 2026-01-23 | 3.740 | 3.740 | 3.600 | 3.620 | 3.398 | 120,800 |
| 2026-01-22 | 3.760 | 3.760 | 3.660 | 3.660 | 3.436 | 48,500 |
| 2026-01-21 | 3.660 | 3.740 | 3.660 | 3.700 | 3.474 | 239,700 |
| 2026-01-20 | 3.740 | 3.740 | 3.660 | 3.660 | 3.436 | 10,200 |
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.