Thantawan Industry PCL (BKK:THIP)
Thailand · Delayed Price · Currency is THB 22.70
+0.10 (0.44%)
Apr 30, 2026, 4:36 PM ICT
Thantawan Industry PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |