Tirathai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.700 | 3.740 | 3.680 | 3.720 | 3.492 | 242,591 |
| 2026-01-16 | 3.560 | 3.640 | 3.560 | 3.640 | 3.417 | 66,400 |
| 2026-01-15 | 3.660 | 3.660 | 3.580 | 3.620 | 3.398 | 6,900 |
| 2026-01-14 | 3.560 | 3.600 | 3.560 | 3.560 | 3.342 | 4,400 |
| 2026-01-13 | 3.560 | 3.600 | 3.540 | 3.580 | 3.361 | 27,900 |
| 2026-01-12 | 3.680 | 3.680 | 3.540 | 3.540 | 3.323 | 122,732 |
| 2026-01-09 | 3.620 | 3.700 | 3.600 | 3.640 | 3.417 | 101,302 |
| 2026-01-08 | 3.540 | 3.600 | 3.520 | 3.560 | 3.342 | 147,700 |
| 2026-01-07 | 3.540 | 3.540 | 3.480 | 3.480 | 3.267 | 13,501 |
| 2026-01-06 | 3.480 | 3.500 | 3.480 | 3.480 | 3.267 | 28,500 |
| 2026-01-05 | 3.420 | 3.480 | 3.420 | 3.480 | 3.267 | 11,246 |
| 2025-12-30 | 3.400 | 3.420 | 3.380 | 3.420 | 3.211 | 32,600 |
| 2025-12-29 | 3.260 | 3.400 | 3.260 | 3.400 | 3.192 | 2,101 |
| 2025-12-26 | 3.380 | 3.400 | 3.220 | 3.380 | 3.173 | 3,618 |
| 2025-12-25 | 3.280 | 3.340 | 3.200 | 3.340 | 3.136 | 162,200 |
| 2025-12-24 | 3.380 | 3.400 | 3.120 | 3.280 | 3.079 | 394,205 |
| 2025-12-23 | 3.400 | 3.420 | 3.380 | 3.380 | 3.173 | 17,600 |
| 2025-12-22 | 3.360 | 3.460 | 3.360 | 3.420 | 3.211 | 11,200 |
| 2025-12-19 | 3.400 | 3.440 | 3.340 | 3.400 | 3.192 | 11,500 |
| 2025-12-18 | 3.340 | 3.440 | 3.340 | 3.380 | 3.173 | 12,200 |
| 2025-12-17 | 3.400 | 3.420 | 3.340 | 3.420 | 3.211 | 28,600 |
| 2025-12-16 | 3.300 | 3.420 | 3.300 | 3.400 | 3.192 | 12,800 |
| 2025-12-15 | 3.240 | 3.360 | 3.240 | 3.360 | 3.154 | 129,500 |
| 2025-12-12 | 3.360 | 3.400 | 3.300 | 3.380 | 3.173 | 227,600 |
| 2025-12-11 | 3.380 | 3.400 | 3.280 | 3.340 | 3.136 | 227,900 |
| 2025-12-09 | 3.380 | 3.400 | 3.340 | 3.380 | 3.173 | 48,703 |
| 2025-12-08 | 3.360 | 3.400 | 3.340 | 3.340 | 3.136 | 3,701 |
| 2025-12-04 | 3.360 | 3.400 | 3.360 | 3.380 | 3.173 | 114,408 |
| 2025-12-03 | 3.320 | 3.380 | 3.280 | 3.360 | 3.154 | 16,910 |
| 2025-12-02 | 3.320 | 3.320 | 3.320 | 3.320 | 3.117 | 400 |
| 2025-12-01 | 3.220 | 3.340 | 3.120 | 3.320 | 3.117 | 53,100 |
| 2025-11-28 | 3.200 | 3.340 | 3.200 | 3.220 | 3.023 | 56,400 |
| 2025-11-27 | 3.300 | 3.340 | 3.240 | 3.260 | 3.060 | 30,000 |
| 2025-11-26 | 3.340 | 3.340 | 3.120 | 3.300 | 3.098 | 165,900 |
| 2025-11-25 | 3.300 | 3.340 | 3.260 | 3.280 | 3.079 | 217,100 |
| 2025-11-24 | 3.300 | 3.300 | 3.220 | 3.260 | 3.060 | 140,201 |
| 2025-11-21 | 3.160 | 3.280 | 3.160 | 3.240 | 3.042 | 242,800 |
| 2025-11-20 | 3.140 | 3.160 | 3.140 | 3.160 | 2.967 | 176,200 |
| 2025-11-19 | 3.140 | 3.140 | 3.100 | 3.120 | 2.929 | 179,100 |
| 2025-11-18 | 3.140 | 3.140 | 3.100 | 3.100 | 2.910 | 692,500 |
| 2025-11-17 | 3.140 | 3.140 | 3.140 | 3.140 | 2.948 | 140,300 |
| 2025-11-14 | 3.120 | 3.120 | 3.120 | 3.120 | 2.929 | 5,000 |
| 2025-11-13 | 3.100 | 3.140 | 3.100 | 3.140 | 2.948 | 236,000 |
| 2025-11-12 | 3.080 | 3.100 | 3.080 | 3.100 | 2.910 | 355,800 |
| 2025-11-11 | 3.120 | 3.120 | 3.100 | 3.100 | 2.910 | 22,200 |
| 2025-11-10 | 3.100 | 3.120 | 3.100 | 3.100 | 2.910 | 73,400 |
| 2025-11-07 | 3.100 | 3.120 | 3.100 | 3.120 | 2.929 | 105,314 |
| 2025-11-06 | 3.100 | 3.120 | 3.080 | 3.120 | 2.929 | 70,446 |
| 2025-11-05 | 3.100 | 3.120 | 3.080 | 3.100 | 2.910 | 29,700 |
| 2025-11-04 | 3.100 | 3.120 | 3.080 | 3.120 | 2.929 | 110,600 |
| 2025-11-03 | 3.120 | 3.120 | 3.100 | 3.100 | 2.910 | 69,100 |
| 2025-10-31 | 3.120 | 3.120 | 3.100 | 3.100 | 2.910 | 38,900 |
| 2025-10-30 | 3.100 | 3.120 | 3.100 | 3.100 | 2.910 | 20,401 |
| 2025-10-29 | 3.100 | 3.120 | 3.080 | 3.120 | 2.929 | 27,100 |
| 2025-10-28 | 3.100 | 3.120 | 3.080 | 3.120 | 2.929 | 186,600 |
| 2025-10-27 | 3.100 | 3.120 | 3.100 | 3.120 | 2.929 | 176,811 |
| 2025-10-24 | 3.080 | 3.100 | 3.080 | 3.100 | 2.910 | 17,600 |
| 2025-10-22 | 3.080 | 3.100 | 3.080 | 3.100 | 2.910 | 56,210 |
| 2025-10-21 | 3.100 | 3.100 | 3.080 | 3.080 | 2.891 | 198,600 |
| 2025-10-20 | 3.100 | 3.120 | 3.100 | 3.100 | 2.910 | 64,100 |
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.