Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.250	9.250	8.850	8.900	8.744	698,700
2022-05-10	8.800	9.400	8.800	9.300	9.137	973,300
2022-05-09	9.450	9.450	8.700	8.750	8.597	2,900,800
2022-05-06	9.300	9.550	9.200	9.500	9.334	1,150,300
2022-05-05	9.900	10.000	9.550	9.550	9.383	1,080,000
2022-05-03	10.500	10.500	9.800	9.800	9.629	2,847,900
2022-04-29	10.800	10.800	10.000	10.300	10.120	1,196,900
2022-04-28	10.400	10.800	10.400	10.700	10.513	751,000
2022-04-27	10.700	10.700	10.400	10.400	10.218	2,752,200
2022-04-26	10.900	11.200	10.700	10.700	10.513	1,512,000
2022-04-25	10.800	11.000	10.600	10.700	10.513	1,009,500
2022-04-22	10.500	11.600	10.500	10.800	10.611	4,457,100
2022-04-21	10.500	10.600	10.300	10.300	10.120	699,400
2022-04-20	10.800	10.800	10.200	10.500	10.316	1,287,200
2022-04-19	10.900	11.100	10.700	10.700	10.513	673,900
2022-04-18	10.800	10.800	10.600	10.800	10.611	573,500
2022-04-12	10.600	11.100	10.400	10.900	10.709	1,339,100
2022-04-11	11.000	11.100	10.500	10.600	10.415	1,778,200
2022-04-08	11.200	11.200	11.000	11.000	10.808	267,600
2022-04-07	11.300	11.300	10.900	11.200	11.004	1,359,600
2022-04-05	11.700	11.700	11.300	11.300	11.102	1,006,100
2022-04-04	11.800	11.900	11.400	11.700	11.495	923,200
2022-04-01	12.000	12.100	11.700	11.800	11.594	1,335,200
2022-03-31	12.000	12.100	11.800	11.900	11.692	827,600
2022-03-30	12.100	12.200	11.800	11.900	11.692	1,045,300
2022-03-29	12.300	12.300	12.000	12.000	11.790	1,212,000
2022-03-28	12.300	12.400	12.000	12.200	11.987	1,563,600
2022-03-25	12.600	12.800	12.300	12.300	12.085	3,183,500
2022-03-24	13.500	13.800	13.400	13.700	12.723	3,602,500
2022-03-23	13.400	13.700	13.300	13.400	12.445	1,772,200
2022-03-22	13.500	13.900	13.200	13.400	12.445	2,142,400
2022-03-21	13.500	13.600	13.400	13.500	12.538	1,309,100
2022-03-18	13.300	13.500	12.900	13.500	12.538	1,058,800
2022-03-17	13.400	13.500	13.000	13.100	12.166	1,241,500
2022-03-16	12.700	13.300	12.700	13.300	12.352	2,572,800
2022-03-15	12.900	13.000	12.500	12.500	11.609	1,390,800
2022-03-14	13.100	13.100	12.500	12.700	11.795	2,350,800
2022-03-11	13.000	13.200	12.600	12.900	11.980	845,300
2022-03-10	13.200	13.300	13.000	13.100	12.166	1,204,700
2022-03-09	12.500	13.000	12.400	13.000	12.073	984,700
2022-03-08	12.900	13.200	11.900	12.400	11.516	1,887,900
2022-03-07	13.300	13.400	12.800	12.800	11.888	1,870,300
2022-03-04	13.500	13.800	13.300	13.300	12.352	1,277,700
2022-03-03	13.300	13.600	13.300	13.400	12.445	630,700
2022-03-02	13.600	13.800	13.100	13.200	12.259	1,545,500
2022-03-01	13.200	13.900	13.200	13.700	12.723	2,964,100
2022-02-28	12.800	13.100	12.700	13.100	12.166	1,134,400
2022-02-25	12.300	12.700	12.300	12.600	11.702	896,600
2022-02-24	13.200	13.300	12.200	12.300	11.423	2,658,600
2022-02-23	13.800	13.800	13.000	13.300	12.352	2,075,300
2022-02-22	12.800	13.800	12.800	13.800	12.816	2,858,400
2022-02-21	13.400	13.900	12.900	12.900	11.980	2,058,100
2022-02-18	13.400	13.800	13.200	13.500	12.538	1,564,200
2022-02-17	13.400	13.800	13.400	13.400	12.445	842,600
2022-02-15	13.300	13.600	13.300	13.500	12.538	1,203,900
2022-02-14	14.000	14.000	13.200	13.200	12.259	2,305,200
2022-02-11	14.200	14.400	13.900	14.000	13.002	1,763,600
2022-02-10	14.900	14.900	14.100	14.200	13.188	3,083,700
2022-02-09	14.700	15.400	14.600	15.000	13.931	3,664,900
2022-02-08	14.200	14.600	14.200	14.600	13.559	1,622,900

← NewerPage 19 of 21 · 1,218 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.