Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	9.050	10.200	9.000	9.500	9.334	9,717,100
2022-08-09	8.000	9.350	8.000	9.000	8.843	7,108,600
2022-08-08	7.600	7.900	7.550	7.900	7.762	500,800
2022-08-05	7.500	7.550	7.500	7.550	7.418	117,500
2022-08-04	7.600	7.600	7.500	7.500	7.369	166,200
2022-08-03	7.550	7.600	7.500	7.600	7.467	101,600
2022-08-02	7.550	7.550	7.450	7.550	7.418	376,100
2022-08-01	7.550	7.600	7.500	7.550	7.418	253,500
2022-07-27	7.650	7.700	7.550	7.600	7.467	133,700
2022-07-26	7.700	7.700	7.550	7.650	7.516	197,600
2022-07-25	7.700	7.700	7.500	7.600	7.467	92,800
2022-07-22	7.500	7.600	7.500	7.600	7.467	93,300
2022-07-21	7.650	7.650	7.500	7.500	7.369	519,100
2022-07-20	7.600	7.700	7.600	7.700	7.565	83,200
2022-07-19	7.600	7.700	7.550	7.600	7.467	74,800
2022-07-18	7.600	7.700	7.550	7.600	7.467	277,300
2022-07-15	7.800	7.800	7.550	7.550	7.418	350,200
2022-07-14	7.700	7.800	7.650	7.700	7.565	200,000
2022-07-12	7.700	7.800	7.650	7.700	7.565	84,300
2022-07-11	7.750	7.800	7.700	7.700	7.565	110,100
2022-07-08	7.900	7.900	7.700	7.800	7.664	91,400
2022-07-07	7.750	8.000	7.650	7.850	7.713	95,700
2022-07-06	7.700	7.700	7.550	7.700	7.565	246,600
2022-07-05	8.150	8.150	7.750	7.750	7.614	638,600
2022-07-04	8.000	8.100	7.950	8.000	7.860	259,900
2022-07-01	8.050	8.150	8.000	8.050	7.909	203,300
2022-06-30	8.100	8.300	8.000	8.100	7.958	329,900
2022-06-29	8.100	8.200	8.100	8.150	8.007	94,400
2022-06-28	8.000	8.250	8.000	8.250	8.106	192,500
2022-06-27	8.050	8.200	8.000	8.100	7.958	242,100
2022-06-24	8.100	8.100	7.950	8.000	7.860	235,800
2022-06-23	8.150	8.200	8.000	8.050	7.909	469,200
2022-06-22	8.500	8.550	8.050	8.050	7.909	1,196,900
2022-06-21	8.450	8.500	8.400	8.450	8.302	623,300
2022-06-20	8.700	8.700	8.400	8.400	8.253	683,000
2022-06-17	8.500	8.600	8.400	8.600	8.450	445,800
2022-06-16	8.700	8.800	8.500	8.550	8.400	684,600
2022-06-15	8.950	9.000	8.650	8.700	8.548	969,200
2022-06-14	8.850	9.050	8.850	8.900	8.744	683,900
2022-06-13	8.700	9.300	8.650	8.850	8.695	3,174,500
2022-06-10	8.850	8.900	8.700	8.800	8.646	451,600
2022-06-09	8.850	8.950	8.850	8.850	8.695	263,000
2022-06-08	9.000	9.050	8.650	8.800	8.646	1,929,000
2022-06-07	8.950	9.050	8.850	8.850	8.695	468,600
2022-06-06	9.150	9.150	8.900	8.950	8.793	701,600
2022-06-02	9.500	9.550	9.050	9.150	8.990	835,500
2022-06-01	9.400	9.650	9.200	9.500	9.334	1,084,200
2022-05-31	9.400	9.400	9.250	9.400	9.236	422,200
2022-05-30	9.050	9.400	9.050	9.400	9.236	656,300
2022-05-27	9.200	9.200	9.000	9.050	8.892	359,300
2022-05-26	9.000	9.200	9.000	9.050	8.892	375,300
2022-05-25	9.200	9.250	8.900	8.950	8.793	1,106,100
2022-05-24	8.600	9.550	8.550	9.200	9.039	3,942,700
2022-05-23	8.700	8.700	8.350	8.500	8.351	1,596,900
2022-05-20	8.600	8.700	8.600	8.650	8.499	229,000
2022-05-19	8.450	8.550	8.450	8.550	8.400	964,600
2022-05-18	8.800	8.850	8.500	8.600	8.450	2,057,500
2022-05-17	8.450	8.850	8.450	8.800	8.646	1,261,800
2022-05-13	8.600	8.750	8.150	8.500	8.351	1,173,900
2022-05-12	8.950	8.950	8.300	8.500	8.351	2,410,000

← NewerPage 18 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.