Tirathai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.100 | 3.120 | 3.100 | 3.100 | 2.910 | 162,600 |
| 2025-10-16 | 3.100 | 3.140 | 3.100 | 3.140 | 2.948 | 113,900 |
| 2025-10-15 | 3.100 | 3.140 | 3.100 | 3.100 | 2.910 | 56,600 |
| 2025-10-14 | 3.120 | 3.140 | 3.100 | 3.100 | 2.910 | 230,900 |
| 2025-10-10 | 3.120 | 3.120 | 3.100 | 3.120 | 2.929 | 268,900 |
| 2025-10-09 | 3.120 | 3.140 | 3.120 | 3.120 | 2.929 | 207,400 |
| 2025-10-08 | 3.120 | 3.140 | 3.120 | 3.120 | 2.929 | 55,700 |
| 2025-10-07 | 3.120 | 3.120 | 3.120 | 3.120 | 2.929 | 13,200 |
| 2025-10-06 | 3.120 | 3.140 | 3.120 | 3.120 | 2.929 | 166,400 |
| 2025-10-03 | 3.140 | 3.140 | 3.120 | 3.140 | 2.948 | 81,266 |
| 2025-10-02 | 3.140 | 3.160 | 3.140 | 3.160 | 2.967 | 7,200 |
| 2025-10-01 | 3.140 | 3.160 | 3.140 | 3.160 | 2.967 | 78,300 |
| 2025-09-30 | 3.120 | 3.140 | 3.120 | 3.140 | 2.948 | 337,800 |
| 2025-09-29 | 3.160 | 3.160 | 3.120 | 3.140 | 2.948 | 244,900 |
| 2025-09-26 | 3.140 | 3.160 | 3.140 | 3.160 | 2.967 | 83,300 |
| 2025-09-25 | 3.160 | 3.160 | 3.140 | 3.140 | 2.948 | 193,100 |
| 2025-09-24 | 3.180 | 3.180 | 3.120 | 3.160 | 2.967 | 268,100 |
| 2025-09-23 | 3.140 | 3.160 | 3.140 | 3.140 | 2.948 | 87,698 |
| 2025-09-22 | 3.160 | 3.200 | 3.160 | 3.180 | 2.985 | 43,550 |
| 2025-09-19 | 3.160 | 3.180 | 3.120 | 3.140 | 2.948 | 414,131 |
| 2025-09-18 | 3.140 | 3.160 | 3.140 | 3.160 | 2.967 | 73,200 |
| 2025-09-17 | 3.160 | 3.160 | 3.140 | 3.160 | 2.967 | 104,500 |
| 2025-09-16 | 3.180 | 3.180 | 3.140 | 3.160 | 2.967 | 235,000 |
| 2025-09-15 | 3.180 | 3.200 | 3.140 | 3.140 | 2.948 | 124,700 |
| 2025-09-12 | 3.180 | 3.180 | 3.160 | 3.160 | 2.967 | 57,419 |
| 2025-09-11 | 3.160 | 3.180 | 3.140 | 3.160 | 2.967 | 57,600 |
| 2025-09-10 | 3.160 | 3.180 | 3.140 | 3.160 | 2.967 | 220,007 |
| 2025-09-09 | 3.180 | 3.180 | 3.120 | 3.160 | 2.967 | 302,400 |
| 2025-09-08 | 3.180 | 3.220 | 3.180 | 3.180 | 2.985 | 55,200 |
| 2025-09-05 | 3.160 | 3.180 | 3.140 | 3.160 | 2.967 | 127,700 |
| 2025-09-04 | 3.180 | 3.180 | 3.140 | 3.160 | 2.967 | 229,300 |
| 2025-09-03 | 3.180 | 3.180 | 3.160 | 3.180 | 2.985 | 121,700 |
| 2025-09-02 | 3.180 | 3.220 | 3.140 | 3.160 | 2.967 | 350,100 |
| 2025-09-01 | 3.200 | 3.220 | 3.140 | 3.180 | 2.985 | 45,100 |
| 2025-08-29 | 3.220 | 3.220 | 3.160 | 3.160 | 2.967 | 59,352 |
| 2025-08-28 | 3.260 | 3.260 | 3.180 | 3.180 | 2.985 | 6,300 |
| 2025-08-27 | 3.160 | 3.300 | 3.160 | 3.180 | 2.985 | 19,300 |
| 2025-08-26 | 3.180 | 3.180 | 3.160 | 3.160 | 2.967 | 236,101 |
| 2025-08-25 | 3.220 | 3.220 | 3.160 | 3.180 | 2.929 | 399,906 |
| 2025-08-22 | 3.220 | 3.220 | 3.180 | 3.180 | 2.929 | 199,400 |
| 2025-08-21 | 3.180 | 3.220 | 3.180 | 3.180 | 2.929 | 155,900 |
| 2025-08-20 | 3.180 | 3.220 | 3.180 | 3.200 | 2.947 | 35,500 |
| 2025-08-19 | 3.200 | 3.200 | 3.140 | 3.140 | 2.892 | 516,612 |
| 2025-08-18 | 3.220 | 3.220 | 3.160 | 3.200 | 2.947 | 248,200 |
| 2025-08-15 | 3.180 | 3.220 | 3.180 | 3.180 | 2.929 | 126,200 |
| 2025-08-14 | 3.180 | 3.220 | 3.180 | 3.200 | 2.947 | 162,301 |
| 2025-08-13 | 3.180 | 3.220 | 3.180 | 3.180 | 2.929 | 209,000 |
| 2025-08-08 | 3.220 | 3.220 | 3.180 | 3.220 | 2.966 | 143,600 |
| 2025-08-07 | 3.240 | 3.240 | 3.200 | 3.220 | 2.966 | 138,301 |
| 2025-08-06 | 3.220 | 3.240 | 3.200 | 3.240 | 2.984 | 159,100 |
| 2025-08-05 | 3.200 | 3.220 | 3.200 | 3.220 | 2.966 | 130,600 |
| 2025-08-04 | 3.240 | 3.240 | 3.200 | 3.240 | 2.984 | 16,300 |
| 2025-08-01 | 3.240 | 3.240 | 3.200 | 3.220 | 2.966 | 23,552 |
| 2025-07-31 | 3.220 | 3.240 | 3.200 | 3.220 | 2.966 | 10,300 |
| 2025-07-30 | 3.220 | 3.220 | 3.200 | 3.220 | 2.966 | 43,101 |
| 2025-07-29 | 3.200 | 3.220 | 3.180 | 3.220 | 2.966 | 8,900 |
| 2025-07-25 | 3.220 | 3.220 | 3.180 | 3.200 | 2.947 | 37,907 |
| 2025-07-24 | 3.200 | 3.220 | 3.180 | 3.220 | 2.966 | 50,200 |
| 2025-07-23 | 3.220 | 3.220 | 3.200 | 3.220 | 2.966 | 117,300 |
| 2025-07-22 | 3.220 | 3.220 | 3.180 | 3.220 | 2.966 | 49,600 |
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.