Thitikorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.200	9.200	8.850	8.950	7.303	336,911
2022-11-01	9.000	9.550	9.000	9.200	7.507	430,499
2022-10-31	9.050	9.050	8.950	8.950	7.303	32,900
2022-10-28	9.000	9.050	8.900	9.000	7.344	37,720
2022-10-27	8.900	9.000	8.900	8.950	7.303	50,800
2022-10-26	9.000	9.100	8.900	8.900	7.262	135,304
2022-10-25	9.000	9.100	8.850	8.950	7.303	133,605
2022-10-21	9.100	9.100	8.950	8.950	7.303	184,500
2022-10-20	9.050	9.050	8.950	9.050	7.385	39,600
2022-10-19	9.000	9.050	8.900	9.000	7.344	94,406
2022-10-18	8.850	8.950	8.800	8.950	7.303	121,100
2022-10-17	9.100	9.100	8.800	8.800	7.181	508,029
2022-10-12	9.200	9.200	9.000	9.050	7.385	253,301
2022-10-11	9.150	9.250	9.100	9.150	7.466	112,700
2022-10-10	9.350	9.400	9.150	9.250	7.548	48,701
2022-10-07	9.300	9.450	9.250	9.400	7.670	185,000
2022-10-06	9.150	9.400	9.150	9.300	7.589	446,102
2022-10-05	9.150	9.200	9.000	9.100	7.426	141,300
2022-10-04	9.200	9.200	9.050	9.150	7.466	184,100
2022-10-03	9.300	9.300	9.050	9.050	7.385	614,644
2022-09-30	9.600	9.600	9.250	9.350	7.630	1,051,521
2022-09-29	9.700	9.750	9.550	9.550	7.793	682,000
2022-09-28	9.750	9.750	9.650	9.750	7.956	184,000
2022-09-27	9.800	9.850	9.700	9.750	7.956	116,300
2022-09-26	9.800	9.900	9.750	9.800	7.997	294,600
2022-09-23	9.950	9.950	9.850	9.850	8.038	325,704
2022-09-22	9.850	9.950	9.800	9.950	8.119	111,902
2022-09-21	9.900	9.950	9.850	9.850	8.038	109,506
2022-09-20	9.900	9.950	9.850	9.900	8.078	223,200
2022-09-19	9.950	10.000	9.900	9.950	8.119	86,700
2022-09-16	9.950	10.000	9.900	9.950	8.119	90,401
2022-09-15	10.000	10.000	9.900	9.950	8.119	87,000
2022-09-14	9.950	10.100	9.950	10.000	8.160	263,600
2022-09-13	9.950	10.100	9.900	10.100	8.242	262,304
2022-09-12	9.900	10.000	9.900	9.950	8.119	462,807
2022-09-09	9.950	9.950	9.900	9.900	8.078	103,100
2022-09-08	9.950	10.000	9.900	9.950	8.119	138,109
2022-09-07	9.900	10.100	9.900	10.000	8.160	390,100
2022-09-06	10.000	10.000	9.900	9.900	8.078	150,204
2022-09-05	9.900	10.000	9.900	10.000	8.160	29,800
2022-09-02	9.850	9.950	9.850	9.900	8.078	56,400
2022-09-01	9.950	10.000	9.800	9.850	8.038	243,910
2022-08-31	10.000	10.100	10.000	10.000	8.160	99,503
2022-08-30	9.950	10.100	9.950	10.100	8.242	251,000
2022-08-29	9.900	10.100	9.900	9.950	8.119	142,600
2022-08-26	10.100	10.100	10.000	10.100	8.242	225,200
2022-08-25	9.950	10.100	9.900	10.100	8.242	188,300
2022-08-24	9.900	9.950	9.800	9.900	8.078	107,411
2022-08-23	9.950	10.000	9.800	9.900	8.078	879,809
2022-08-22	10.000	10.000	9.900	10.000	8.160	171,603
2022-08-19	10.300	10.300	9.950	10.000	8.160	535,904
2022-08-18	10.200	10.300	10.100	10.300	8.405	166,713
2022-08-17	10.200	10.200	10.100	10.200	8.323	384,000
2022-08-16	10.000	10.200	10.000	10.200	8.323	120,200
2022-08-15	10.100	10.100	10.000	10.100	8.242	233,427
2022-08-11	10.100	10.100	9.950	10.000	8.160	151,401
2022-08-10	10.100	10.200	9.850	10.100	8.242	760,500
2022-08-09	10.200	10.400	10.200	10.300	8.405	198,701
2022-08-08	10.400	10.400	10.200	10.300	8.405	229,800
2022-08-05	10.200	10.400	10.100	10.400	8.486	619,902

← NewerPage 17 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.2000 THB
2025-03-11	0.2000 THB
2024-03-13	0.2500 THB
2023-03-08	0.4200 THB
2022-03-07	0.5000 THB
2021-03-08	0.4200 THB
2020-03-11	0.5500 THB
2019-03-11	0.4500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.