Thantawan Industry PCL (BKK:THIP)
Thailand · Delayed Price · Currency is THB 23.00
-0.20 (-0.86%)
Aug 27, 2026, 4:38 PM ICT
Thantawan Industry PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | -0.86% | 10,159 |
| Aug 26, 2026 | 22.90 | 23.30 | 22.80 | 23.20 | 23.20 | 1.75% | 31,906 |
| Aug 25, 2026 | 22.70 | 23.00 | 22.70 | 22.80 | 22.80 | -0.44% | 22,395 |
| Aug 24, 2026 | 22.90 | 23.00 | 22.60 | 22.90 | 22.90 | -0.43% | 15,636 |
| Aug 21, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 1.77% | 36,415 |
| Aug 20, 2026 | 22.30 | 22.60 | 22.20 | 22.60 | 22.60 | 1.35% | 25,300 |
| Aug 19, 2026 | 22.10 | 22.50 | 22.10 | 22.30 | 22.30 | -0.67% | 29,237 |
| Aug 18, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 22.45 | 0.44% | 35,656 |
| Aug 17, 2026 | 22.80 | 22.90 | 22.70 | 22.90 | 22.35 | 0.44% | 34,409 |
| Aug 14, 2026 | 22.90 | 23.00 | 22.70 | 22.80 | 22.25 | - | 45,515 |
| Aug 13, 2026 | 22.70 | 22.90 | 22.70 | 22.80 | 22.25 | 0.88% | 12,601 |
| Aug 11, 2026 | 22.70 | 22.80 | 22.50 | 22.60 | 22.06 | -0.88% | 24,288 |
| Aug 10, 2026 | 22.10 | 23.00 | 22.10 | 22.80 | 22.25 | 3.17% | 30,842 |
| Aug 7, 2026 | 21.90 | 22.20 | 21.80 | 22.10 | 21.57 | 4.74% | 69,105 |
| Aug 6, 2026 | 21.00 | 21.10 | 21.00 | 21.10 | 20.60 | 0.48% | 739 |
| Aug 5, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.50 | -0.47% | 9,600 |
| Aug 4, 2026 | 21.00 | 21.10 | 21.00 | 21.10 | 20.60 | 0.48% | 5,402 |
| Aug 3, 2026 | 21.00 | 21.10 | 20.90 | 21.00 | 20.50 | -0.47% | 22,300 |
| Jul 31, 2026 | 20.90 | 21.10 | 20.90 | 21.10 | 20.60 | 0.96% | 6,000 |
| Jul 30, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.40 | -0.48% | 7,800 |
| Jul 27, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 20.50 | -0.47% | 4,204 |
| Jul 24, 2026 | 21.20 | 21.20 | 21.00 | 21.10 | 20.60 | -0.47% | 7,407 |
| Jul 23, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 20.69 | 0.95% | 38,002 |
| Jul 22, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 20.50 | 0.48% | 11,401 |
| Jul 21, 2026 | 20.80 | 20.90 | 20.80 | 20.90 | 20.40 | - | 6,010 |
| Jul 20, 2026 | 20.80 | 20.90 | 20.80 | 20.90 | 20.40 | - | 7,700 |
| Jul 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.40 | - | 6,118 |
| Jul 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.40 | - | 15,901 |
| Jul 15, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.40 | - | 4,200 |
| Jul 14, 2026 | 20.90 | 21.00 | 20.90 | 20.90 | 20.40 | -0.48% | 7,600 |
| Jul 13, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | 20.50 | - | 8,700 |
| Jul 10, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 20.50 | - | 16,300 |
| Jul 9, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 20.50 | - | 5,401 |
| Jul 8, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 20.50 | - | 15,300 |
| Jul 7, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 20.50 | 0.96% | 5,107 |
| Jul 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.30 | -0.48% | 2,132 |
| Jul 3, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 20.40 | 0.97% | 6,500 |
| Jul 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.21 | -0.48% | 11,000 |
| Jul 1, 2026 | 20.80 | 20.90 | 20.70 | 20.80 | 20.30 | - | 21,500 |
| Jun 30, 2026 | 20.60 | 20.80 | 20.50 | 20.80 | 20.30 | 0.48% | 12,100 |
| Jun 29, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.21 | - | 5,902 |
| Jun 26, 2026 | 20.70 | 20.80 | 20.70 | 20.70 | 20.21 | -0.48% | 6,501 |
| Jun 25, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.30 | 0.48% | 7,902 |
| Jun 24, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.21 | - | 2,508 |
| Jun 23, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.21 | 0.49% | 8,240 |
| Jun 22, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.11 | - | 4,011 |
| Jun 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.11 | -0.48% | 2,502 |
| Jun 18, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.21 | 0.49% | 6,735 |
| Jun 17, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.11 | 0.49% | 1,605 |
| Jun 16, 2026 | 20.50 | 20.60 | 20.50 | 20.50 | 20.01 | - | 7,401 |