Thitikorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.000	10.200	10.000	10.100	8.242	293,200
2022-08-03	9.850	10.100	9.850	10.100	8.242	505,101
2022-08-02	9.950	10.000	9.850	9.900	8.078	370,201
2022-08-01	10.000	10.100	9.950	9.950	8.119	723,800
2022-07-27	10.200	10.200	9.900	9.950	8.119	534,381
2022-07-26	10.100	10.200	10.000	10.100	8.242	291,100
2022-07-25	10.200	10.300	10.000	10.200	8.323	349,500
2022-07-22	10.200	10.300	10.000	10.200	8.323	195,601
2022-07-21	10.200	10.400	10.100	10.200	8.323	486,202
2022-07-20	9.800	10.200	9.800	10.200	8.323	559,200
2022-07-19	9.950	9.950	9.600	9.750	7.956	463,200
2022-07-18	9.900	9.900	9.750	9.850	8.038	222,500
2022-07-15	9.900	9.950	9.600	9.850	8.038	478,815
2022-07-14	10.100	10.100	9.800	9.850	8.038	291,200
2022-07-12	10.000	10.100	9.950	10.000	8.160	212,700
2022-07-11	10.000	10.100	9.950	10.000	8.160	206,070
2022-07-08	10.300	10.500	9.900	9.950	8.119	665,730
2022-07-07	10.300	10.500	10.200	10.300	8.405	782,900
2022-07-06	9.800	10.100	9.650	10.000	8.160	942,700
2022-07-05	10.100	10.200	9.800	9.800	7.997	1,846,831
2022-07-04	10.400	10.600	10.100	10.100	8.242	900,300
2022-07-01	10.300	10.400	10.100	10.300	8.405	489,400
2022-06-30	10.400	10.400	10.100	10.300	8.405	577,300
2022-06-29	10.300	10.400	10.200	10.300	8.405	298,210
2022-06-28	10.400	10.500	10.300	10.400	8.486	281,200
2022-06-27	10.500	10.600	10.300	10.400	8.486	240,500
2022-06-24	10.700	10.800	10.300	10.500	8.568	899,827
2022-06-23	10.400	10.800	10.300	10.800	8.813	1,065,812
2022-06-22	10.700	10.800	10.300	10.400	8.486	1,244,901
2022-06-21	11.100	11.200	10.700	10.800	8.813	859,601
2022-06-20	11.200	11.200	11.000	11.200	9.139	130,616
2022-06-17	10.900	11.400	10.700	11.200	9.139	661,901
2022-06-16	11.500	11.500	10.700	11.000	8.976	1,763,230
2022-06-15	11.500	11.600	11.200	11.400	9.302	810,400
2022-06-14	11.500	11.700	11.100	11.500	9.384	906,500
2022-06-13	11.500	11.800	11.400	11.600	9.465	1,090,527
2022-06-10	11.400	12.400	11.100	12.000	9.792	4,589,234
2022-06-09	11.800	11.800	11.400	11.500	9.384	2,057,801
2022-06-08	11.600	12.200	11.600	11.800	9.629	3,172,679
2022-06-07	11.700	11.800	11.400	11.700	9.547	1,308,814
2022-06-06	11.900	12.000	11.500	11.900	9.710	2,914,963
2022-06-02	11.100	11.900	10.900	11.800	9.629	4,236,806
2022-06-01	10.900	11.200	10.800	11.000	8.976	746,795
2022-05-31	11.000	11.100	10.800	10.900	8.894	188,900
2022-05-30	10.800	11.000	10.700	10.900	8.894	456,100
2022-05-27	10.900	11.200	10.600	10.700	8.731	1,446,783
2022-05-26	10.900	11.000	10.700	10.900	8.894	613,551
2022-05-25	10.700	11.000	10.600	10.800	8.813	457,200
2022-05-24	10.600	10.900	10.600	10.700	8.731	399,917
2022-05-23	10.600	10.700	10.400	10.600	8.650	330,513
2022-05-20	10.900	10.900	10.600	10.700	8.731	384,100
2022-05-19	10.600	10.900	10.600	10.700	8.731	416,400
2022-05-18	10.800	11.000	10.600	10.800	8.813	303,600
2022-05-17	10.400	10.800	10.300	10.700	8.731	421,700
2022-05-13	10.400	10.500	10.100	10.400	8.486	487,700
2022-05-12	10.700	10.700	10.300	10.300	8.405	717,800
2022-05-11	11.000	11.300	10.600	10.600	8.650	3,388,400
2022-05-10	9.900	10.500	9.900	10.300	8.405	592,300
2022-05-09	10.200	10.300	10.000	10.000	8.160	559,400
2022-05-06	9.900	10.400	9.900	10.200	8.323	421,100

← NewerPage 18 of 21 · 1,208 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.