Thantawan Industry PCL (BKK:THIP)
Thailand · Delayed Price · Currency is THB 22.40
-0.10 (-0.44%)
Mar 23, 2026, 4:37 PM ICT
Thantawan Industry PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | 6,119 |
| Mar 19, 2026 | 22.70 | 22.70 | 22.40 | 22.60 | 22.60 | 0.44% | 35,224 |
| Mar 18, 2026 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | -4.66% | 59,042 |
| Mar 17, 2026 | 23.50 | 23.60 | 23.30 | 23.60 | 22.65 | 1.72% | 61,986 |
| Mar 16, 2026 | 23.00 | 23.40 | 23.00 | 23.20 | 22.27 | - | 47,701 |
| Mar 13, 2026 | 23.20 | 23.30 | 23.00 | 23.20 | 22.27 | - | 26,018 |
| Mar 12, 2026 | 23.30 | 23.30 | 23.10 | 23.20 | 22.27 | 0.87% | 4,634 |
| Mar 11, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 22.07 | 1.77% | 2,811 |
| Mar 10, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 21.69 | - | 16,201 |
| Mar 9, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 21.69 | -0.44% | 9,216 |
| Mar 6, 2026 | 23.30 | 23.30 | 22.70 | 22.70 | 21.79 | 0.89% | 1,700 |
| Mar 5, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 21.59 | -0.44% | 5,600 |
| Mar 4, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 21.69 | -1.31% | 13,627 |
| Mar 2, 2026 | 23.00 | 23.10 | 22.90 | 22.90 | 21.98 | -1.29% | 14,210 |
| Feb 27, 2026 | 23.50 | 23.50 | 23.10 | 23.20 | 22.27 | - | 5,300 |
| Feb 26, 2026 | 23.20 | 23.50 | 23.20 | 23.20 | 22.27 | - | 5,500 |
| Feb 25, 2026 | 23.10 | 23.30 | 23.10 | 23.20 | 22.27 | 0.43% | 4,300 |
| Feb 24, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 22.17 | 0.87% | 2,950 |
| Feb 23, 2026 | 23.00 | 23.90 | 22.90 | 22.90 | 21.98 | - | 7,408 |
| Feb 20, 2026 | 22.80 | 23.00 | 22.80 | 22.90 | 21.98 | -0.87% | 177,804 |
| Feb 19, 2026 | 23.30 | 23.30 | 23.00 | 23.10 | 22.17 | 0.87% | 2,810 |
| Feb 18, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.98 | - | 100 |
| Feb 17, 2026 | 22.90 | 23.10 | 22.90 | 22.90 | 21.98 | - | 4,000 |
| Feb 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.98 | - | 42,514 |
| Feb 13, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 21.98 | - | 34,901 |
| Feb 12, 2026 | 22.50 | 23.00 | 22.50 | 22.90 | 21.98 | - | 9,400 |
| Feb 11, 2026 | 22.80 | 23.00 | 22.80 | 22.90 | 21.98 | - | 9,037 |
| Feb 10, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 21.98 | 1.33% | 3,970 |
| Feb 9, 2026 | 22.90 | 22.90 | 22.40 | 22.60 | 21.69 | -0.88% | 39,326 |
| Feb 6, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 21.88 | -0.44% | 6,600 |
| Feb 5, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 21.98 | - | 7,600 |
| Feb 4, 2026 | 23.00 | 23.00 | 22.80 | 22.90 | 21.98 | -0.43% | 35,203 |
| Feb 3, 2026 | 23.00 | 23.30 | 22.80 | 23.00 | 22.07 | - | 5,900 |
| Feb 2, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 22.07 | - | 1,500 |
| Jan 30, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 22.07 | 0.88% | 2,218 |
| Jan 29, 2026 | 22.70 | 22.90 | 22.50 | 22.80 | 21.88 | -0.87% | 2,836 |
| Jan 28, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 22.07 | 1.32% | 13,781 |
| Jan 27, 2026 | 22.80 | 22.80 | 22.70 | 22.70 | 21.79 | 0.44% | 4,915 |
| Jan 26, 2026 | 22.40 | 22.90 | 22.40 | 22.60 | 21.69 | 1.80% | 3,956 |
| Jan 23, 2026 | 22.10 | 22.40 | 22.10 | 22.20 | 21.31 | -1.33% | 1,516 |
| Jan 22, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 21.59 | -0.44% | 13,112 |
| Jan 21, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 21.69 | -0.44% | 2,740 |
| Jan 20, 2026 | 23.00 | 23.10 | 22.70 | 22.70 | 21.79 | -0.44% | 4,417 |
| Jan 19, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 21.88 | -0.87% | 4,005 |
| Jan 16, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 22.07 | - | 300 |
| Jan 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.07 | 1.32% | 200 |
| Jan 14, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 21.79 | -0.87% | 8,600 |
| Jan 13, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 21.98 | -0.43% | 506 |
| Jan 12, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 22.07 | - | 1,506 |
| Jan 9, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 22.07 | - | 7,504 |