Tirathai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.560 | 3.580 | 3.480 | 3.520 | 2.996 | 101,100 |
| 2025-01-17 | 3.500 | 3.540 | 3.500 | 3.500 | 2.979 | 16,900 |
| 2025-01-16 | 3.520 | 3.560 | 3.500 | 3.560 | 3.030 | 126,000 |
| 2025-01-15 | 3.520 | 3.580 | 3.500 | 3.520 | 2.996 | 83,901 |
| 2025-01-14 | 3.580 | 3.580 | 3.500 | 3.540 | 3.013 | 45,285 |
| 2025-01-13 | 3.580 | 3.600 | 3.520 | 3.580 | 3.047 | 42,900 |
| 2025-01-10 | 3.460 | 3.660 | 3.420 | 3.620 | 3.081 | 157,029 |
| 2025-01-09 | 3.580 | 3.580 | 3.420 | 3.460 | 2.945 | 445,129 |
| 2025-01-08 | 3.580 | 3.600 | 3.560 | 3.580 | 3.047 | 92,100 |
| 2025-01-07 | 3.600 | 3.600 | 3.560 | 3.600 | 3.064 | 453,331 |
| 2025-01-06 | 3.680 | 3.680 | 3.600 | 3.600 | 3.064 | 293,300 |
| 2025-01-03 | 3.640 | 3.660 | 3.620 | 3.640 | 3.098 | 324,600 |
| 2025-01-02 | 3.660 | 3.700 | 3.640 | 3.640 | 3.098 | 216,101 |
| 2024-12-30 | 3.640 | 3.680 | 3.640 | 3.680 | 3.132 | 114,499 |
| 2024-12-27 | 3.680 | 3.700 | 3.680 | 3.680 | 3.132 | 98,500 |
| 2024-12-26 | 3.700 | 3.740 | 3.680 | 3.680 | 3.132 | 742,655 |
| 2024-12-25 | 3.880 | 3.880 | 3.800 | 3.840 | 3.159 | 756,405 |
| 2024-12-24 | 3.820 | 3.880 | 3.820 | 3.880 | 3.192 | 497,428 |
| 2024-12-23 | 3.740 | 3.840 | 3.740 | 3.820 | 3.142 | 219,196 |
| 2024-12-20 | 3.820 | 3.840 | 3.760 | 3.780 | 3.109 | 465,810 |
| 2024-12-19 | 3.900 | 3.900 | 3.720 | 3.780 | 3.109 | 1,129,182 |
| 2024-12-18 | 3.880 | 3.920 | 3.860 | 3.900 | 3.208 | 487,610 |
| 2024-12-17 | 3.980 | 4.020 | 3.860 | 3.880 | 3.192 | 1,205,945 |
| 2024-12-16 | 3.960 | 4.020 | 3.960 | 3.960 | 3.258 | 636,021 |
| 2024-12-13 | 3.960 | 3.980 | 3.920 | 3.960 | 3.258 | 655,311 |
| 2024-12-12 | 3.920 | 4.000 | 3.880 | 3.960 | 3.258 | 1,354,705 |
| 2024-12-11 | 3.820 | 3.900 | 3.780 | 3.900 | 3.208 | 754,020 |
| 2024-12-09 | 3.820 | 3.820 | 3.760 | 3.780 | 3.109 | 382,800 |
| 2024-12-06 | 3.840 | 3.840 | 3.780 | 3.840 | 3.159 | 252,400 |
| 2024-12-04 | 3.760 | 3.820 | 3.720 | 3.820 | 3.142 | 977,110 |
| 2024-12-03 | 3.840 | 3.840 | 3.740 | 3.760 | 3.093 | 1,263,414 |
| 2024-12-02 | 3.840 | 3.860 | 3.800 | 3.840 | 3.159 | 349,810 |
| 2024-11-29 | 3.860 | 3.900 | 3.840 | 3.840 | 3.159 | 561,900 |
| 2024-11-28 | 3.840 | 3.880 | 3.800 | 3.860 | 3.175 | 909,400 |
| 2024-11-27 | 3.900 | 3.900 | 3.820 | 3.840 | 3.159 | 1,118,200 |
| 2024-11-26 | 3.900 | 3.940 | 3.840 | 3.900 | 3.208 | 691,380 |
| 2024-11-25 | 4.040 | 4.060 | 3.860 | 3.920 | 3.225 | 1,729,170 |
| 2024-11-22 | 4.140 | 4.160 | 3.980 | 4.020 | 3.307 | 2,064,219 |
| 2024-11-21 | 4.100 | 4.200 | 4.080 | 4.140 | 3.406 | 1,171,400 |
| 2024-11-20 | 4.200 | 4.260 | 4.120 | 4.120 | 3.389 | 1,741,334 |
| 2024-11-19 | 4.160 | 4.380 | 4.100 | 4.240 | 3.488 | 5,049,561 |
| 2024-11-18 | 4.100 | 4.260 | 4.040 | 4.120 | 3.389 | 7,296,802 |
| 2024-11-15 | 3.780 | 4.040 | 3.720 | 4.000 | 3.290 | 6,743,302 |
| 2024-11-14 | 3.660 | 3.680 | 3.620 | 3.640 | 2.994 | 190,800 |
| 2024-11-13 | 3.620 | 3.680 | 3.620 | 3.660 | 3.011 | 286,500 |
| 2024-11-12 | 3.800 | 3.800 | 3.620 | 3.640 | 2.994 | 1,251,109 |
| 2024-11-11 | 3.880 | 3.900 | 3.740 | 3.800 | 3.126 | 930,750 |
| 2024-11-08 | 3.760 | 3.900 | 3.700 | 3.860 | 3.175 | 1,198,502 |
| 2024-11-07 | 3.700 | 3.760 | 3.680 | 3.760 | 3.093 | 465,200 |
| 2024-11-06 | 3.700 | 3.720 | 3.680 | 3.700 | 3.044 | 118,500 |
| 2024-11-05 | 3.680 | 3.700 | 3.680 | 3.700 | 3.044 | 123,711 |
| 2024-11-04 | 3.700 | 3.700 | 3.640 | 3.700 | 3.044 | 231,400 |
| 2024-11-01 | 3.680 | 3.700 | 3.660 | 3.700 | 3.044 | 183,400 |
| 2024-10-31 | 3.640 | 3.700 | 3.640 | 3.700 | 3.044 | 61,350 |
| 2024-10-30 | 3.620 | 3.700 | 3.620 | 3.680 | 3.027 | 139,552 |
| 2024-10-29 | 3.640 | 3.680 | 3.640 | 3.660 | 3.011 | 89,500 |
| 2024-10-28 | 3.660 | 3.660 | 3.620 | 3.640 | 2.994 | 147,100 |
| 2024-10-25 | 3.680 | 3.680 | 3.560 | 3.660 | 3.011 | 453,300 |
| 2024-10-24 | 3.660 | 3.680 | 3.620 | 3.680 | 3.027 | 140,600 |
| 2024-10-22 | 3.660 | 3.700 | 3.640 | 3.640 | 2.994 | 95,701 |
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.