Thantawan Industry PCL (BKK:THIP)
Thailand · Delayed Price · Currency is THB 22.80
-0.10 (-0.44%)
At close: Dec 4, 2025
Thantawan Industry PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -0.44% | 2,468 |
| Dec 3, 2025 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | - | 12,005 |
| Dec 2, 2025 | 22.00 | 23.00 | 22.00 | 22.90 | 22.90 | 4.09% | 25,832 |
| Dec 1, 2025 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | - | 7,738 |
| Nov 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 508 |
| Nov 27, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 11,200 |
| Nov 26, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | 2,806 |
| Nov 25, 2025 | 21.80 | 21.90 | 21.70 | 21.70 | 21.70 | -0.91% | 6,745 |
| Nov 24, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | -0.45% | 732 |
| Nov 21, 2025 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | -1.79% | 3,800 |
| Nov 20, 2025 | 21.90 | 22.40 | 21.80 | 22.40 | 22.40 | 2.28% | 3,900 |
| Nov 19, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% | 200 |
| Nov 18, 2025 | 21.80 | 21.90 | 21.60 | 21.70 | 21.70 | -0.46% | 13,632 |
| Nov 17, 2025 | 22.10 | 22.20 | 21.70 | 21.80 | 21.80 | -1.80% | 25,776 |
| Nov 14, 2025 | 24.40 | 24.40 | 22.20 | 22.20 | 22.20 | -9.39% | 98,461 |
| Nov 13, 2025 | 24.60 | 24.60 | 24.40 | 24.50 | 24.50 | - | 2,000 |
| Nov 12, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.41% | 24,912 |
| Nov 10, 2025 | 24.90 | 24.90 | 24.00 | 24.60 | 24.60 | -0.40% | 7,412 |
| Nov 7, 2025 | 24.80 | 24.80 | 24.60 | 24.70 | 24.70 | -0.80% | 3,619 |
| Nov 6, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | -0.40% | 5,300 |
| Nov 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| Nov 3, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | 1,702 |
| Oct 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,209 |
| Oct 30, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.40% | 1,203 |
| Oct 29, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 100 |
| Oct 28, 2025 | 25.00 | 25.00 | 24.40 | 24.90 | 24.90 | - | 18,602 |
| Oct 27, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.40% | 3,025 |
| Oct 24, 2025 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | -0.80% | 6,300 |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 1,421 |
| Oct 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 500 |
| Oct 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 100 |
| Oct 17, 2025 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | - | 3,400 |
| Oct 16, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | - | 303 |
| Oct 15, 2025 | 24.90 | 24.90 | 24.70 | 24.90 | 24.90 | 0.40% | 1,600 |
| Oct 14, 2025 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | -0.40% | 12,201 |
| Oct 10, 2025 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | - | 6,220 |
| Oct 8, 2025 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | 0.40% | 5,601 |
| Oct 7, 2025 | 24.90 | 25.00 | 24.80 | 24.80 | 24.80 | -0.40% | 4,500 |
| Oct 6, 2025 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | 0.40% | 6,723 |
| Oct 3, 2025 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | 11,010 |
| Oct 2, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 3,200 |
| Oct 1, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 3,416 |
| Sep 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 1,911 |
| Sep 29, 2025 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | -0.40% | 3,600 |
| Sep 26, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | - | 24,600 |
| Sep 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6,795 |
| Sep 24, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | -0.99% | 8,502 |
| Sep 23, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 1,002 |
| Sep 22, 2025 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | - | 14,001 |
| Sep 19, 2025 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | -1.94% | 3,505 |