Trinity Watthana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.800	14.900	14.200	14.200	13.188	2,443,300
2022-02-04	14.200	15.300	14.200	14.900	13.838	5,483,200
2022-02-03	14.500	14.700	14.000	14.100	13.095	2,546,500
2022-02-02	14.100	14.500	14.000	14.500	13.466	2,865,300
2022-02-01	13.900	14.600	13.800	14.000	13.002	3,087,300
2022-01-31	13.900	14.200	13.700	13.800	12.816	2,015,700
2022-01-28	14.600	14.700	13.700	13.700	12.723	4,200,600
2022-01-27	14.800	15.300	14.100	14.500	13.466	7,787,500
2022-01-26	16.300	17.400	14.800	14.800	13.745	13,222,400
2022-01-25	16.300	17.000	15.900	16.200	15.045	7,036,600
2022-01-24	16.700	18.100	16.000	16.300	15.138	13,550,900
2022-01-21	16.300	16.700	15.900	16.700	15.510	3,089,500
2022-01-20	16.700	17.000	16.100	16.400	15.231	5,682,900
2022-01-19	15.600	16.900	15.400	16.500	15.324	8,411,300
2022-01-18	15.400	15.800	14.600	15.600	14.488	7,635,100
2022-01-17	15.200	16.000	15.200	15.300	14.209	5,278,200
2022-01-14	16.800	17.100	15.100	15.200	14.116	6,938,500
2022-01-13	17.300	17.400	16.400	16.800	15.602	9,097,000
2022-01-12	16.000	17.400	15.300	17.000	15.788	13,538,400
2022-01-11	16.100	17.700	14.700	15.700	14.581	28,118,800
2022-01-10	12.900	14.900	12.800	14.900	13.838	21,759,400
2022-01-07	10.500	11.800	10.500	11.500	10.680	8,323,600
2022-01-06	10.200	10.700	9.850	10.500	9.752	3,166,600
2022-01-05	9.300	10.500	9.300	10.200	9.473	3,920,600
2022-01-04	9.250	9.300	9.100	9.200	8.544	847,600
2021-12-30	9.300	9.350	8.950	9.000	8.358	1,403,400
2021-12-29	8.750	9.350	8.750	9.150	8.498	2,573,700
2021-12-28	8.800	9.000	8.650	8.650	8.033	754,900
2021-12-27	8.900	9.050	8.700	8.800	8.173	536,900
2021-12-24	9.000	9.100	8.950	8.950	8.312	618,500
2021-12-23	9.100	9.100	8.950	9.000	8.358	408,000
2021-12-22	9.150	9.150	8.850	9.050	8.405	973,100
2021-12-21	8.950	9.200	8.800	9.100	8.451	1,786,200
2021-12-20	8.450	8.900	8.450	8.850	8.219	1,137,500
2021-12-17	8.600	8.700	8.400	8.450	7.848	635,200
2021-12-16	9.150	9.300	8.450	8.600	7.987	1,514,300
2021-12-15	9.350	9.400	9.100	9.100	8.451	1,713,000
2021-12-14	9.150	9.450	9.150	9.150	8.498	2,203,400
2021-12-13	9.100	9.750	9.100	9.150	8.498	4,545,700
2021-12-09	9.100	9.350	9.000	9.100	8.451	1,474,100
2021-12-08	8.600	9.300	8.600	9.100	8.451	2,175,900
2021-12-07	8.750	8.800	8.550	8.700	8.080	931,300
2021-12-03	8.500	8.900	8.450	8.650	8.033	6,203,800
2021-12-02	8.650	8.850	8.300	8.450	7.848	1,932,300
2021-12-01	7.900	8.700	7.900	8.450	7.848	4,320,700
2021-11-30	7.650	7.950	7.600	7.850	7.290	1,199,400
2021-11-29	8.100	8.100	7.550	7.600	7.058	1,136,800
2021-11-26	7.900	8.200	7.850	8.000	7.430	2,975,300
2021-11-25	7.900	8.050	7.850	7.850	7.290	2,333,100
2021-11-24	8.000	8.150	7.800	7.850	7.290	2,823,900
2021-11-23	7.900	8.150	7.850	7.900	7.337	3,897,800
2021-11-22	7.200	7.950	7.150	7.950	7.383	5,716,200
2021-11-19	7.150	7.200	7.050	7.200	6.687	504,200
2021-11-18	7.100	7.150	7.100	7.100	6.594	312,700
2021-11-17	7.050	7.100	7.050	7.050	6.547	309,000
2021-11-16	7.100	7.150	7.050	7.100	6.594	128,400
2021-11-15	7.150	7.150	7.050	7.100	6.594	289,600
2021-11-12	7.050	7.150	7.050	7.100	6.594	572,600
2021-11-11	7.000	7.050	6.950	7.000	6.501	264,600
2021-11-10	7.000	7.000	6.950	7.000	6.501	117,600

← NewerPage 20 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.