Thantawan Industry PCL (BKK:THIP)
Thailand · Delayed Price · Currency is THB 22.90
-0.30 (-1.29%)
At close: Mar 2, 2026
Thantawan Industry PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 23.00 | 23.10 | 22.90 | 22.90 | - | -1.29% | 16,210 |
| Feb 27, 2026 | 23.50 | 23.50 | 23.10 | 23.20 | 23.20 | - | 5,300 |
| Feb 26, 2026 | 23.20 | 23.50 | 23.20 | 23.20 | 23.20 | - | 5,500 |
| Feb 25, 2026 | 23.10 | 23.30 | 23.10 | 23.20 | 23.20 | 0.43% | 4,300 |
| Feb 24, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.87% | 2,950 |
| Feb 23, 2026 | 23.00 | 23.90 | 22.90 | 22.90 | 22.90 | - | 7,408 |
| Feb 20, 2026 | 22.80 | 23.00 | 22.80 | 22.90 | 22.90 | -0.87% | 177,804 |
| Feb 19, 2026 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | 0.87% | 2,810 |
| Feb 18, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 100 |
| Feb 17, 2026 | 22.90 | 23.10 | 22.90 | 22.90 | 22.90 | - | 4,000 |
| Feb 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 42,514 |
| Feb 13, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | - | 34,901 |
| Feb 12, 2026 | 22.50 | 23.00 | 22.50 | 22.90 | 22.90 | - | 9,400 |
| Feb 11, 2026 | 22.80 | 23.00 | 22.80 | 22.90 | 22.90 | - | 9,037 |
| Feb 10, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 1.33% | 3,970 |
| Feb 9, 2026 | 22.90 | 22.90 | 22.40 | 22.60 | 22.60 | -0.88% | 39,326 |
| Feb 6, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -0.44% | 6,600 |
| Feb 5, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | - | 7,600 |
| Feb 4, 2026 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | -0.43% | 35,203 |
| Feb 3, 2026 | 23.00 | 23.30 | 22.80 | 23.00 | 23.00 | - | 5,900 |
| Feb 2, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - | 1,500 |
| Jan 30, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 0.88% | 2,218 |
| Jan 29, 2026 | 22.70 | 22.90 | 22.50 | 22.80 | 22.80 | -0.87% | 2,836 |
| Jan 28, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 1.32% | 13,781 |
| Jan 27, 2026 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | 0.44% | 4,915 |
| Jan 26, 2026 | 22.40 | 22.90 | 22.40 | 22.60 | 22.60 | 1.80% | 3,956 |
| Jan 23, 2026 | 22.10 | 22.40 | 22.10 | 22.20 | 22.20 | -1.33% | 1,516 |
| Jan 22, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | -0.44% | 13,112 |
| Jan 21, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -0.44% | 2,740 |
| Jan 20, 2026 | 23.00 | 23.10 | 22.70 | 22.70 | 22.70 | -0.44% | 4,417 |
| Jan 19, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | -0.87% | 4,005 |
| Jan 16, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | - | 300 |
| Jan 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.32% | 200 |
| Jan 14, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -0.87% | 8,600 |
| Jan 13, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 506 |
| Jan 12, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | - | 1,506 |
| Jan 9, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | - | 7,504 |
| Jan 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.77% | 5,503 |
| Jan 7, 2026 | 22.70 | 23.90 | 22.70 | 23.90 | 23.90 | 4.37% | 2,901 |
| Jan 6, 2026 | 22.70 | 22.90 | 22.60 | 22.90 | 22.90 | 0.88% | 9,001 |
| Jan 5, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | 0.44% | 905 |
| Dec 30, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | 448 |
| Dec 29, 2025 | 22.80 | 22.80 | 22.30 | 22.60 | 22.60 | - | 4,201 |
| Dec 26, 2025 | 23.00 | 23.00 | 22.40 | 22.60 | 22.60 | -1.74% | 36,204 |
| Dec 25, 2025 | 22.80 | 23.80 | 22.80 | 23.00 | 23.00 | 0.88% | 14,702 |
| Dec 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 3,005 |
| Dec 23, 2025 | 22.20 | 22.80 | 22.10 | 22.80 | 22.80 | - | 1,400 |
| Dec 22, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - | 6,802 |
| Dec 19, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.44% | 6,075 |
| Dec 18, 2025 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | - | 2,400 |