Trinity Watthana PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.54	2.72	2.54	2.72	2.72	7.94%	160,447
Mar 26, 2026	2.56	2.56	2.46	2.52	2.52	0.80%	172,900
Mar 25, 2026	2.48	2.70	2.42	2.50	2.50	4.17%	5,400
Mar 24, 2026	2.38	2.42	2.36	2.40	2.40	-	25,100
Mar 23, 2026	2.40	2.40	2.32	2.40	2.40	-3.23%	4,817
Mar 20, 2026	2.42	2.48	2.42	2.48	2.48	3.33%	1,210
Mar 19, 2026	2.48	2.48	2.40	2.40	2.40	-2.44%	4,456
Mar 18, 2026	2.40	2.46	2.40	2.46	2.46	2.50%	8,801
Mar 17, 2026	2.42	2.42	2.38	2.40	2.40	-	1,510
Mar 16, 2026	2.38	2.46	2.36	2.40	2.40	-3.23%	10,759
Mar 13, 2026	2.54	2.54	2.48	2.48	2.48	-4.62%	17,000
Mar 12, 2026	2.50	2.60	2.48	2.60	2.60	7.44%	10,310
Mar 11, 2026	2.48	2.48	2.42	2.42	2.42	0.83%	83,302
Mar 10, 2026	2.48	2.48	2.40	2.40	2.40	3.45%	8,906
Mar 9, 2026	2.46	2.46	2.30	2.32	2.32	-7.20%	233,322
Mar 6, 2026	2.64	2.64	2.48	2.50	2.50	-5.30%	247,831
Mar 5, 2026	2.60	2.64	2.50	2.64	2.64	2.33%	12,900
Mar 4, 2026	2.58	2.58	2.46	2.58	2.58	-0.77%	46,809
Mar 2, 2026	2.20	2.78	2.20	2.60	2.60	-11.56%	121,762
Feb 27, 2026	2.96	2.98	2.88	2.94	2.94	1.38%	6,901
Feb 26, 2026	2.94	2.96	2.90	2.90	2.90	-0.68%	77,959
Feb 25, 2026	2.96	2.96	2.92	2.92	2.92	-1.35%	124,926
Feb 24, 2026	3.00	3.00	2.96	2.96	2.96	1.37%	11,400
Feb 23, 2026	3.02	3.08	2.92	2.92	2.92	-2.67%	116,750
Feb 20, 2026	2.96	3.12	2.96	3.00	3.00	3.45%	462,859
Feb 19, 2026	2.82	2.90	2.78	2.90	2.90	2.11%	236,800
Feb 18, 2026	2.84	2.84	2.78	2.84	2.84	1.43%	78,008
Feb 17, 2026	2.74	2.80	2.72	2.80	2.80	2.19%	85,001
Feb 16, 2026	2.74	2.76	2.74	2.74	2.74	-	10,420
Feb 13, 2026	2.60	2.78	2.60	2.74	2.74	3.01%	95,482
Feb 12, 2026	2.40	2.72	2.40	2.66	2.66	6.40%	166,135
Feb 11, 2026	2.48	2.56	2.48	2.50	2.50	-0.79%	2,208
Feb 10, 2026	2.54	2.54	2.50	2.52	2.52	0.80%	7,505
Feb 9, 2026	2.42	2.60	2.42	2.50	2.50	3.31%	103,813
Feb 6, 2026	2.30	2.44	2.30	2.42	2.42	5.22%	52,631
Feb 5, 2026	2.24	2.32	2.24	2.30	2.30	0.88%	18,572
Feb 4, 2026	2.36	2.36	2.20	2.28	2.28	-6.56%	51,146
Feb 3, 2026	2.40	2.44	2.40	2.44	2.44	4.27%	23,220
Feb 2, 2026	2.34	2.40	2.32	2.34	2.34	-4.10%	36,109
Jan 30, 2026	2.44	2.44	2.38	2.44	2.44	-	65,236
Jan 29, 2026	2.44	2.48	2.44	2.44	2.44	-1.61%	14,239
Jan 28, 2026	2.36	2.60	2.34	2.48	2.48	0.81%	14,259
Jan 27, 2026	2.42	2.48	2.32	2.46	2.46	0.82%	23,801
Jan 26, 2026	2.52	2.52	2.32	2.44	2.44	-3.17%	41,130
Jan 23, 2026	2.60	2.62	2.48	2.52	2.52	-5.97%	69,557
Jan 22, 2026	2.82	2.82	2.64	2.68	2.68	-4.29%	32,738
Jan 21, 2026	2.80	2.82	2.70	2.80	2.80	-	259,655
Jan 20, 2026	2.76	2.86	2.74	2.80	2.80	4.48%	501,864
Jan 19, 2026	2.78	2.78	2.68	2.68	2.68	-4.29%	52,417
Jan 16, 2026	2.64	2.80	2.62	2.80	2.80	6.87%	253,392