Tirathai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	3.200	3.240	3.200	3.200	2.947	34,400
2025-07-18	3.240	3.240	3.220	3.220	2.966	67,800
2025-07-17	3.220	3.240	3.180	3.240	2.984	230,700
2025-07-16	3.180	3.220	3.180	3.200	2.947	20,601
2025-07-15	3.200	3.220	3.180	3.180	2.929	77,201
2025-07-14	3.220	3.220	3.180	3.200	2.947	164,100
2025-07-11	3.220	3.220	3.180	3.200	2.947	5,000
2025-07-09	3.240	3.240	3.180	3.200	2.947	39,300
2025-07-08	3.200	3.220	3.180	3.220	2.966	12,300
2025-07-07	3.260	3.260	3.260	3.260	3.003	500
2025-07-04	3.260	3.260	3.180	3.240	2.984	44,500
2025-07-03	3.200	3.200	3.200	3.200	2.947	100
2025-07-02	3.220	3.220	3.160	3.200	2.947	466,500
2025-07-01	3.240	3.240	3.200	3.220	2.966	13,662
2025-06-30	3.200	3.240	3.200	3.220	2.966	10,100
2025-06-27	3.240	3.260	3.200	3.200	2.947	4,500
2025-06-26	3.200	3.260	3.200	3.240	2.984	37,701
2025-06-25	3.200	3.220	3.200	3.220	2.966	242,700
2025-06-24	3.200	3.240	3.200	3.220	2.966	86,500
2025-06-23	3.200	3.220	3.200	3.220	2.966	130,850
2025-06-20	3.180	3.260	3.180	3.240	2.984	126,701
2025-06-19	3.200	3.260	3.120	3.180	2.929	234,300
2025-06-18	3.260	3.280	3.240	3.240	2.984	66,400
2025-06-17	3.240	3.260	3.200	3.260	3.003	38,900
2025-06-16	3.260	3.260	3.200	3.240	2.984	32,300
2025-06-13	3.260	3.260	3.200	3.220	2.966	1,400
2025-06-12	3.220	3.240	3.180	3.240	2.984	126,000
2025-06-11	3.220	3.240	3.220	3.220	2.966	10,800
2025-06-10	3.220	3.240	3.220	3.240	2.984	1,800
2025-06-09	3.200	3.260	3.200	3.240	2.984	211,358
2025-06-06	3.200	3.240	3.180	3.240	2.984	103,800
2025-06-05	3.160	3.240	3.160	3.220	2.966	142,900
2025-06-04	3.180	3.180	3.180	3.180	2.929	1,000
2025-05-30	3.180	3.200	3.160	3.200	2.947	12,100
2025-05-29	3.220	3.220	3.180	3.200	2.947	46,700
2025-05-28	3.200	3.200	3.160	3.160	2.911	77,700
2025-05-27	3.180	3.220	3.160	3.160	2.911	112,300
2025-05-26	3.180	3.220	3.180	3.200	2.947	57,900
2025-05-23	3.200	3.200	3.180	3.180	2.929	5,100
2025-05-22	3.180	3.200	3.180	3.180	2.929	25,900
2025-05-21	3.220	3.240	3.200	3.200	2.947	16,500
2025-05-20	3.200	3.240	3.180	3.240	2.984	43,500
2025-05-19	3.200	3.220	3.160	3.220	2.966	31,900
2025-05-16	3.220	3.240	3.200	3.220	2.966	9,500
2025-05-15	3.140	3.240	3.140	3.240	2.984	198,600
2025-05-14	3.160	3.220	3.100	3.220	2.966	362,001
2025-05-13	3.180	3.220	3.120	3.180	2.929	48,400
2025-05-09	3.220	3.240	3.160	3.180	2.929	73,001
2025-05-08	3.220	3.220	3.200	3.200	2.947	52,300
2025-05-07	3.180	3.200	3.160	3.200	2.947	129,800
2025-05-06	3.140	3.180	3.120	3.160	2.911	310,500
2025-05-02	3.420	3.420	3.380	3.420	2.911	179,201
2025-04-30	3.380	3.420	3.380	3.400	2.894	107,100
2025-04-29	3.360	3.400	3.360	3.380	2.877	29,600
2025-04-28	3.360	3.400	3.340	3.360	2.860	62,900
2025-04-25	3.380	3.380	3.340	3.360	2.860	81,200
2025-04-24	3.400	3.400	3.300	3.340	2.843	268,800
2025-04-23	3.420	3.420	3.360	3.360	2.860	38,700
2025-04-22	3.420	3.420	3.320	3.360	2.860	170,697
2025-04-21	3.460	3.460	3.380	3.380	2.877	15,500

← NewerPage 6 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.