Thantawan Industry PCL (BKK:THIP)
Thailand · Delayed Price · Currency is THB 21.00
+0.10 (0.48%)
May 22, 2026, 4:27 PM ICT
Thantawan Industry PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 20.90 | 21.10 | 20.90 | 21.00 | - | 0.48% | 10,529 |
| May 21, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | - | 12,301 |
| May 20, 2026 | 21.10 | 21.10 | 20.60 | 20.90 | 20.90 | -0.95% | 57,894 |
| May 19, 2026 | 21.20 | 21.30 | 21.00 | 21.10 | 21.10 | -0.94% | 25,900 |
| May 18, 2026 | 21.20 | 21.30 | 21.10 | 21.30 | 21.30 | 0.47% | 12,002 |
| May 15, 2026 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | 11,593 |
| May 14, 2026 | 21.30 | 21.40 | 20.90 | 21.10 | 21.10 | -0.94% | 28,786 |
| May 13, 2026 | 21.30 | 21.40 | 21.30 | 21.30 | 21.30 | - | 23,864 |
| May 12, 2026 | 21.30 | 21.50 | 21.30 | 21.30 | 21.30 | - | 11,009 |
| May 11, 2026 | 21.30 | 21.30 | 21.00 | 21.30 | 21.30 | -0.47% | 15,200 |
| May 8, 2026 | 21.40 | 21.80 | 21.40 | 21.40 | 21.40 | -6.96% | 213,632 |
| May 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2,100 |
| May 6, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.88% | 8,135 |
| May 5, 2026 | 22.80 | 22.90 | 22.80 | 22.80 | 22.80 | 0.44% | 4,001 |
| Apr 30, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | 0.44% | 4,100 |
| Apr 29, 2026 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | -0.44% | 3,500 |
| Apr 28, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | - | 10,200 |
| Apr 27, 2026 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 0.89% | 2,500 |
| Apr 24, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | - | 502 |
| Apr 23, 2026 | 22.50 | 22.60 | 22.40 | 22.50 | 22.50 | -0.44% | 4,603 |
| Apr 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | 1,100 |
| Apr 21, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 2,210 |
| Apr 20, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - | 4,100 |
| Apr 17, 2026 | 22.40 | 22.40 | 22.30 | 22.40 | 22.40 | - | 14,401 |
| Apr 16, 2026 | 22.50 | 22.50 | 22.30 | 22.40 | 22.40 | -0.88% | 15,101 |
| Apr 10, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -0.88% | 12,905 |
| Apr 9, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 0.44% | 1,119 |
| Apr 8, 2026 | 22.70 | 22.70 | 22.60 | 22.70 | 22.70 | 0.44% | 5,900 |
| Apr 7, 2026 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | - | 2,905 |
| Apr 3, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.44% | 2,500 |
| Apr 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 714 |
| Apr 1, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | - | 19,115 |
| Mar 31, 2026 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | 1.35% | 1,071 |
| Mar 30, 2026 | 22.20 | 22.60 | 22.20 | 22.20 | 22.20 | -1.77% | 3,502 |
| Mar 27, 2026 | 22.60 | 22.60 | 22.50 | 22.60 | 22.60 | - | 1,900 |
| Mar 26, 2026 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | -0.88% | 1,800 |
| Mar 25, 2026 | 22.70 | 22.80 | 22.50 | 22.80 | 22.80 | 0.44% | 10,727 |
| Mar 24, 2026 | 22.60 | 22.80 | 22.60 | 22.70 | 22.70 | 1.34% | 5,002 |
| Mar 23, 2026 | 22.50 | 22.50 | 22.10 | 22.40 | 22.40 | -0.44% | 12,723 |
| 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 | -0.66% | 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 |