Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	8.150	8.150	7.950	8.000	8.000	1,263,900
2022-11-07	8.350	8.350	8.000	8.100	8.100	1,259,000
2022-11-04	8.300	8.450	8.300	8.350	8.350	111,700
2022-11-03	8.300	8.400	8.250	8.300	8.300	112,400
2022-11-02	8.200	8.300	8.200	8.250	8.250	63,800
2022-11-01	8.400	8.400	8.150	8.250	8.250	451,200
2022-10-31	8.400	8.500	8.300	8.400	8.400	110,300
2022-10-28	8.500	8.500	8.350	8.400	8.400	347,300
2022-10-27	8.350	8.450	8.300	8.400	8.400	131,500
2022-10-26	8.200	8.400	8.150	8.200	8.200	171,600
2022-10-25	8.350	8.400	8.200	8.200	8.200	196,700
2022-10-21	8.400	8.500	8.300	8.300	8.300	60,300
2022-10-20	8.550	8.550	8.350	8.400	8.400	231,300
2022-10-19	8.500	8.600	8.400	8.400	8.400	245,000
2022-10-18	8.100	8.450	8.100	8.400	8.400	506,700
2022-10-17	8.050	8.150	8.000	8.100	8.100	117,400
2022-10-12	8.150	8.250	7.900	8.100	8.100	708,900
2022-10-11	8.150	8.250	8.150	8.150	8.150	663,000
2022-10-10	8.200	8.250	8.000	8.150	8.150	836,400
2022-10-07	8.200	8.300	8.150	8.200	8.200	430,800
2022-10-06	8.300	8.350	8.200	8.200	8.200	344,900
2022-10-05	8.300	8.300	8.200	8.250	8.250	281,000
2022-10-04	8.300	8.300	8.150	8.250	8.250	248,200
2022-10-03	8.300	8.300	8.000	8.150	8.150	404,500
2022-09-30	8.050	8.400	7.950	8.300	8.300	316,900
2022-09-29	8.250	8.250	7.950	8.050	8.050	617,300
2022-09-28	8.300	8.300	8.150	8.200	8.200	471,600
2022-09-27	8.600	8.600	8.250	8.250	8.250	776,700
2022-09-26	8.700	8.900	8.550	8.600	8.600	617,000
2022-09-23	8.950	9.000	8.650	8.800	8.800	438,600
2022-09-22	9.000	9.050	8.800	9.000	9.000	412,800
2022-09-21	9.050	9.150	9.000	9.000	9.000	147,500
2022-09-20	9.300	9.450	9.000	9.050	9.050	417,200
2022-09-19	9.450	9.500	9.300	9.300	9.300	321,900
2022-09-16	9.500	9.600	9.400	9.450	9.450	305,000
2022-09-15	9.800	9.850	9.600	9.600	9.600	480,400
2022-09-14	9.900	9.900	9.750	9.750	9.750	656,900
2022-09-13	10.000	10.000	9.850	9.850	9.850	296,400
2022-09-12	10.100	10.100	9.850	9.900	9.900	327,300
2022-09-09	9.900	10.100	9.850	9.950	9.950	214,100
2022-09-08	10.100	10.400	9.850	9.850	9.850	1,184,800
2022-09-07	9.900	10.100	9.800	9.900	9.900	838,300
2022-09-06	9.450	10.100	9.450	9.900	9.900	1,826,000
2022-09-05	9.600	9.650	9.400	9.450	9.450	135,500
2022-09-02	9.450	9.650	9.400	9.600	9.600	165,100
2022-09-01	9.650	9.650	9.400	9.450	9.450	157,000
2022-08-31	9.650	9.650	9.500	9.550	9.550	272,100
2022-08-30	9.650	9.750	9.650	9.650	9.650	140,900
2022-08-29	9.800	9.900	9.600	9.650	9.650	327,200
2022-08-26	9.850	10.100	9.850	9.900	9.900	607,800
2022-08-25	10.000	10.200	9.950	10.000	9.825	1,148,200
2022-08-24	9.700	10.100	9.550	9.950	9.776	993,600
2022-08-23	9.650	9.800	9.650	9.700	9.530	302,100
2022-08-22	9.800	9.850	9.700	9.750	9.579	367,800
2022-08-19	10.000	10.100	9.700	9.800	9.629	684,300
2022-08-18	10.000	10.100	9.850	10.000	9.825	1,723,700
2022-08-17	10.100	10.300	9.900	10.000	9.825	2,292,800
2022-08-16	9.500	10.500	9.450	10.100	9.923	4,906,500
2022-08-15	9.150	9.750	9.150	9.450	9.285	3,830,400
2022-08-11	9.550	9.650	9.050	9.600	9.432	4,389,600

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-26	0.1750 THB
2022-03-25	0.7500 THB
2021-08-27	0.2500 THB
2021-04-01	0.5000 THB
2020-03-13	0.4400 THB
2019-03-13	0.2000 THB

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