Tirathai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 3.420 | 3.460 | 3.420 | 3.420 | 2.911 | 19,800 |
| 2025-04-17 | 3.400 | 3.420 | 3.300 | 3.400 | 2.894 | 95,217 |
| 2025-04-16 | 3.100 | 3.440 | 3.100 | 3.340 | 2.843 | 297,300 |
| 2025-04-11 | 3.280 | 3.300 | 3.240 | 3.280 | 2.792 | 14,900 |
| 2025-04-10 | 3.140 | 3.240 | 3.140 | 3.220 | 2.741 | 137,800 |
| 2025-04-09 | 3.140 | 3.140 | 3.080 | 3.120 | 2.656 | 84,900 |
| 2025-04-08 | 3.080 | 3.140 | 2.980 | 3.000 | 2.553 | 314,900 |
| 2025-04-04 | 3.260 | 3.260 | 3.140 | 3.140 | 2.673 | 242,300 |
| 2025-04-03 | 3.260 | 3.260 | 3.220 | 3.240 | 2.758 | 321,300 |
| 2025-04-02 | 3.280 | 3.280 | 3.240 | 3.280 | 2.792 | 149,600 |
| 2025-04-01 | 3.260 | 3.300 | 3.260 | 3.280 | 2.792 | 149,300 |
| 2025-03-31 | 3.300 | 3.360 | 3.280 | 3.280 | 2.792 | 154,200 |
| 2025-03-28 | 3.360 | 3.360 | 3.320 | 3.320 | 2.826 | 30,500 |
| 2025-03-27 | 3.360 | 3.400 | 3.320 | 3.320 | 2.826 | 100,900 |
| 2025-03-26 | 3.340 | 3.360 | 3.320 | 3.360 | 2.860 | 62,900 |
| 2025-03-25 | 3.400 | 3.400 | 3.320 | 3.360 | 2.860 | 118,100 |
| 2025-03-24 | 3.380 | 3.400 | 3.360 | 3.400 | 2.894 | 58,200 |
| 2025-03-21 | 3.380 | 3.420 | 3.360 | 3.420 | 2.911 | 22,505 |
| 2025-03-20 | 3.400 | 3.460 | 3.380 | 3.400 | 2.894 | 201,901 |
| 2025-03-19 | 3.320 | 3.480 | 3.280 | 3.400 | 2.894 | 257,801 |
| 2025-03-18 | 3.360 | 3.360 | 3.280 | 3.320 | 2.826 | 176,400 |
| 2025-03-17 | 3.360 | 3.360 | 3.280 | 3.280 | 2.792 | 284,000 |
| 2025-03-14 | 3.340 | 3.400 | 3.320 | 3.380 | 2.877 | 89,100 |
| 2025-03-13 | 3.320 | 3.400 | 3.300 | 3.340 | 2.843 | 140,300 |
| 2025-03-12 | 3.340 | 3.340 | 3.300 | 3.300 | 2.809 | 127,000 |
| 2025-03-11 | 3.360 | 3.380 | 3.300 | 3.340 | 2.843 | 99,900 |
| 2025-03-10 | 3.380 | 3.380 | 3.360 | 3.360 | 2.860 | 84,200 |
| 2025-03-07 | 3.360 | 3.400 | 3.360 | 3.380 | 2.877 | 60,900 |
| 2025-03-06 | 3.360 | 3.380 | 3.340 | 3.360 | 2.860 | 140,200 |
| 2025-03-05 | 3.300 | 3.360 | 3.300 | 3.360 | 2.860 | 63,000 |
| 2025-03-04 | 3.300 | 3.340 | 3.300 | 3.340 | 2.843 | 207,201 |
| 2025-03-03 | 3.260 | 3.380 | 3.260 | 3.320 | 2.826 | 80,400 |
| 2025-02-28 | 3.380 | 3.380 | 3.300 | 3.340 | 2.843 | 177,540 |
| 2025-02-27 | 3.400 | 3.500 | 3.360 | 3.360 | 2.860 | 359,440 |
| 2025-02-26 | 3.700 | 3.700 | 3.320 | 3.400 | 2.894 | 1,143,602 |
| 2025-02-25 | 3.700 | 3.700 | 3.600 | 3.620 | 3.081 | 153,600 |
| 2025-02-24 | 3.720 | 3.720 | 3.600 | 3.700 | 3.149 | 176,930 |
| 2025-02-21 | 3.680 | 3.780 | 3.660 | 3.720 | 3.166 | 183,900 |
| 2025-02-20 | 3.720 | 3.760 | 3.660 | 3.720 | 3.166 | 220,018 |
| 2025-02-19 | 3.540 | 3.740 | 3.540 | 3.740 | 3.183 | 498,400 |
| 2025-02-18 | 3.460 | 3.560 | 3.440 | 3.560 | 3.030 | 226,200 |
| 2025-02-17 | 3.420 | 3.480 | 3.380 | 3.480 | 2.962 | 66,200 |
| 2025-02-14 | 3.380 | 3.480 | 3.380 | 3.480 | 2.962 | 115,000 |
| 2025-02-13 | 3.340 | 3.420 | 3.340 | 3.380 | 2.877 | 52,100 |
| 2025-02-11 | 3.320 | 3.360 | 3.300 | 3.360 | 2.860 | 47,800 |
| 2025-02-10 | 3.320 | 3.340 | 3.300 | 3.340 | 2.843 | 42,120 |
| 2025-02-07 | 3.340 | 3.340 | 3.240 | 3.340 | 2.843 | 170,000 |
| 2025-02-06 | 3.380 | 3.400 | 3.300 | 3.340 | 2.843 | 330,400 |
| 2025-02-05 | 3.360 | 3.440 | 3.360 | 3.440 | 2.928 | 183,401 |
| 2025-02-04 | 3.360 | 3.460 | 3.360 | 3.360 | 2.860 | 139,801 |
| 2025-02-03 | 3.400 | 3.400 | 3.320 | 3.360 | 2.860 | 105,700 |
| 2025-01-31 | 3.440 | 3.440 | 3.400 | 3.420 | 2.911 | 61,073 |
| 2025-01-30 | 3.460 | 3.460 | 3.440 | 3.440 | 2.928 | 103,701 |
| 2025-01-29 | 3.460 | 3.520 | 3.440 | 3.480 | 2.962 | 70,607 |
| 2025-01-28 | 3.480 | 3.480 | 3.420 | 3.460 | 2.945 | 107,601 |
| 2025-01-27 | 3.520 | 3.520 | 3.460 | 3.500 | 2.979 | 202,600 |
| 2025-01-24 | 3.540 | 3.560 | 3.540 | 3.560 | 3.030 | 2,501 |
| 2025-01-23 | 3.540 | 3.600 | 3.520 | 3.560 | 3.030 | 36,802 |
| 2025-01-22 | 3.580 | 3.580 | 3.520 | 3.540 | 3.013 | 74,801 |
| 2025-01-21 | 3.580 | 3.580 | 3.520 | 3.540 | 3.013 | 67,821 |
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.