Thantawan Industry PCL (BKK:THIP)
Thailand · Delayed Price · Currency is THB 25.50
-0.25 (-0.97%)
Sep 17, 2025, 3:17 PM ICT
Thantawan Industry PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | -0.96% | 2,900 |
| Sep 15, 2025 | 25.50 | 26.25 | 25.25 | 26.00 | 26.00 | 1.96% | 24,693 |
| Sep 12, 2025 | 25.50 | 25.75 | 25.25 | 25.50 | 25.50 | 0.99% | 5,300 |
| Sep 11, 2025 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | -0.98% | 5,804 |
| Sep 10, 2025 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | 2.00% | 7,200 |
| Sep 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,003 |
| Sep 8, 2025 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | - | 2,201 |
| Sep 5, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 16,221 |
| Sep 4, 2025 | 25.50 | 25.50 | 25.25 | 25.50 | 25.50 | - | 3,600 |
| Sep 3, 2025 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | 0.99% | 26,942 |
| Sep 2, 2025 | 24.90 | 25.50 | 24.90 | 25.25 | 25.25 | 1.00% | 32,401 |
| Sep 1, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | - | 4,701 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 28, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 1.63% | 4,230 |
| Aug 27, 2025 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -1.60% | 11,823 |
| Aug 26, 2025 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | -0.99% | 22,114 |
| Aug 25, 2025 | 25.25 | 25.50 | 25.25 | 25.25 | 24.60 | - | 28,927 |
| Aug 22, 2025 | 25.25 | 25.50 | 25.25 | 25.25 | 24.60 | - | 1,800 |
| Aug 21, 2025 | 25.25 | 25.25 | 24.90 | 25.25 | 24.60 | -0.98% | 9,701 |
| Aug 20, 2025 | 25.25 | 25.50 | 25.25 | 25.50 | 24.84 | 0.99% | 1,100 |
| Aug 19, 2025 | 24.90 | 25.25 | 24.90 | 25.25 | 24.60 | 1.41% | 30,466 |
| Aug 18, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.26 | - | 10,103 |
| Aug 15, 2025 | 25.00 | 25.25 | 24.90 | 24.90 | 24.26 | - | 14,887 |
| Aug 14, 2025 | 25.00 | 25.25 | 24.90 | 24.90 | 24.26 | -0.40% | 20,105 |
| Aug 13, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 24.36 | 0.40% | 6,300 |
| Aug 8, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.26 | -0.40% | 5,200 |
| Aug 7, 2025 | 25.25 | 25.25 | 24.90 | 25.00 | 24.36 | - | 4,265 |
| Aug 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.36 | 0.40% | 3,214 |
| Aug 5, 2025 | 25.25 | 25.25 | 24.90 | 24.90 | 24.26 | -0.40% | 3,400 |
| Aug 4, 2025 | 25.25 | 25.25 | 25.00 | 25.00 | 24.36 | - | 2,201 |
| Aug 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.36 | - | 4,701 |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.36 | -0.99% | 2,800 |
| Jul 30, 2025 | 25.25 | 25.25 | 25.00 | 25.25 | 24.60 | 1.00% | 8,001 |
| Jul 29, 2025 | 25.25 | 25.25 | 25.00 | 25.00 | 24.36 | - | 402 |
| Jul 25, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 24.36 | 0.40% | 2,640 |
| Jul 24, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.26 | -1.39% | 1,403 |
| Jul 23, 2025 | 24.80 | 25.25 | 24.80 | 25.25 | 24.60 | 1.41% | 4,403 |
| Jul 22, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.26 | -0.40% | 1,300 |
| Jul 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.36 | 0.40% | 5,000 |
| Jul 18, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.26 | -0.40% | 3,610 |
| Jul 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.36 | - | 700 |
| Jul 16, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 24.36 | - | 1,402 |
| Jul 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.36 | 0.81% | 6,900 |
| Jul 14, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.16 | 0.40% | 3,831 |
| Jul 11, 2025 | 24.60 | 24.80 | 24.60 | 24.70 | 24.06 | - | 9,002 |
| Jul 9, 2025 | 24.60 | 24.70 | 24.60 | 24.70 | 24.06 | 0.41% | 1,500 |
| Jul 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 23.97 | - | 2,903 |
| Jul 7, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 23.97 | -0.81% | 725 |
| Jul 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.16 | - | 1,901 |
| Jul 3, 2025 | 24.80 | 24.80 | 24.60 | 24.80 | 24.16 | 0.40% | 8,300 |