Tirathai Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 3.640 | 3.660 | 3.620 | 3.660 | 3.011 | 140,111 |
| 2024-10-18 | 3.680 | 3.680 | 3.640 | 3.640 | 2.994 | 269,600 |
| 2024-10-17 | 3.700 | 3.700 | 3.660 | 3.700 | 3.044 | 200,400 |
| 2024-10-16 | 3.640 | 3.680 | 3.620 | 3.660 | 3.011 | 224,800 |
| 2024-10-15 | 3.740 | 3.740 | 3.620 | 3.620 | 2.978 | 352,801 |
| 2024-10-11 | 3.700 | 3.720 | 3.700 | 3.720 | 3.060 | 109,400 |
| 2024-10-10 | 3.740 | 3.740 | 3.680 | 3.700 | 3.044 | 859,420 |
| 2024-10-09 | 3.680 | 3.740 | 3.660 | 3.740 | 3.077 | 220,900 |
| 2024-10-08 | 3.680 | 3.680 | 3.620 | 3.660 | 3.011 | 446,900 |
| 2024-10-07 | 3.640 | 3.660 | 3.620 | 3.660 | 3.011 | 277,401 |
| 2024-10-04 | 3.680 | 3.680 | 3.580 | 3.640 | 2.994 | 1,149,501 |
| 2024-10-03 | 3.720 | 3.760 | 3.660 | 3.680 | 3.027 | 887,601 |
| 2024-10-02 | 3.760 | 3.780 | 3.660 | 3.760 | 3.093 | 1,818,501 |
| 2024-10-01 | 3.600 | 3.840 | 3.540 | 3.720 | 3.060 | 944,403 |
| 2024-09-30 | 3.680 | 3.680 | 3.560 | 3.600 | 2.961 | 735,200 |
| 2024-09-27 | 3.600 | 3.680 | 3.600 | 3.660 | 3.011 | 541,400 |
| 2024-09-26 | 3.680 | 3.700 | 3.520 | 3.580 | 2.945 | 757,431 |
| 2024-09-25 | 3.700 | 3.700 | 3.660 | 3.680 | 3.027 | 156,800 |
| 2024-09-24 | 3.720 | 3.720 | 3.660 | 3.700 | 3.044 | 165,011 |
| 2024-09-23 | 3.720 | 3.760 | 3.620 | 3.700 | 3.044 | 229,900 |
| 2024-09-20 | 3.760 | 3.760 | 3.680 | 3.720 | 3.060 | 404,111 |
| 2024-09-19 | 3.740 | 3.740 | 3.700 | 3.720 | 3.060 | 287,400 |
| 2024-09-18 | 3.760 | 3.780 | 3.680 | 3.700 | 3.044 | 482,501 |
| 2024-09-17 | 3.800 | 3.820 | 3.720 | 3.760 | 3.093 | 506,910 |
| 2024-09-16 | 3.760 | 3.780 | 3.740 | 3.780 | 3.109 | 71,801 |
| 2024-09-13 | 3.780 | 3.780 | 3.720 | 3.780 | 3.109 | 242,300 |
| 2024-09-12 | 3.780 | 3.780 | 3.720 | 3.780 | 3.109 | 153,700 |
| 2024-09-11 | 3.820 | 3.820 | 3.700 | 3.780 | 3.109 | 290,101 |
| 2024-09-10 | 3.780 | 3.820 | 3.740 | 3.800 | 3.126 | 525,401 |
| 2024-09-09 | 3.780 | 3.800 | 3.700 | 3.780 | 3.109 | 392,005 |
| 2024-09-06 | 3.720 | 3.780 | 3.680 | 3.740 | 3.077 | 1,463,114 |
| 2024-09-05 | 3.640 | 3.740 | 3.640 | 3.720 | 3.060 | 467,600 |
| 2024-09-04 | 3.700 | 3.720 | 3.600 | 3.620 | 2.978 | 582,902 |
| 2024-09-03 | 3.640 | 3.700 | 3.640 | 3.680 | 3.027 | 62,000 |
| 2024-09-02 | 3.720 | 3.740 | 3.600 | 3.660 | 3.011 | 1,006,903 |
| 2024-08-30 | 3.740 | 3.760 | 3.700 | 3.740 | 3.077 | 520,701 |
| 2024-08-29 | 3.780 | 3.780 | 3.700 | 3.720 | 3.060 | 760,300 |
| 2024-08-28 | 3.800 | 3.800 | 3.740 | 3.760 | 3.093 | 378,200 |
| 2024-08-27 | 3.800 | 3.800 | 3.780 | 3.780 | 3.109 | 557,100 |
| 2024-08-26 | 3.780 | 3.820 | 3.700 | 3.820 | 3.142 | 880,500 |
| 2024-08-23 | 3.800 | 3.840 | 3.760 | 3.820 | 3.142 | 922,700 |
| 2024-08-22 | 3.780 | 3.800 | 3.700 | 3.780 | 3.109 | 720,602 |
| 2024-08-21 | 3.840 | 3.860 | 3.740 | 3.760 | 3.093 | 1,356,551 |
| 2024-08-20 | 3.900 | 3.920 | 3.840 | 3.860 | 3.175 | 406,400 |
| 2024-08-19 | 3.760 | 3.880 | 3.720 | 3.860 | 3.175 | 655,400 |
| 2024-08-16 | 3.700 | 3.760 | 3.640 | 3.700 | 3.044 | 410,414 |
| 2024-08-15 | 3.880 | 3.900 | 3.460 | 3.660 | 3.011 | 4,007,116 |
| 2024-08-14 | 3.960 | 4.060 | 3.940 | 4.020 | 3.307 | 784,810 |
| 2024-08-13 | 3.800 | 3.940 | 3.800 | 3.920 | 3.225 | 222,710 |
| 2024-08-09 | 4.040 | 4.060 | 3.780 | 3.840 | 3.159 | 1,457,508 |
| 2024-08-08 | 4.000 | 4.040 | 3.960 | 4.040 | 3.323 | 330,605 |
| 2024-08-07 | 4.000 | 4.160 | 3.980 | 4.000 | 3.290 | 1,621,300 |
| 2024-08-06 | 4.160 | 4.160 | 3.940 | 3.960 | 3.258 | 1,924,903 |
| 2024-08-05 | 4.520 | 4.520 | 4.140 | 4.160 | 3.422 | 2,653,310 |
| 2024-08-02 | 4.580 | 4.580 | 4.480 | 4.540 | 3.735 | 494,300 |
| 2024-08-01 | 4.600 | 4.620 | 4.540 | 4.580 | 3.768 | 368,300 |
| 2024-07-31 | 4.540 | 4.600 | 4.540 | 4.560 | 3.751 | 191,401 |
| 2024-07-30 | 4.560 | 4.580 | 4.500 | 4.520 | 3.718 | 655,224 |
| 2024-07-26 | 4.440 | 4.560 | 4.440 | 4.560 | 3.751 | 209,215 |
| 2024-07-25 | 4.540 | 4.540 | 4.440 | 4.440 | 3.652 | 643,101 |
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.