Trinity Watthana PCL (BKK:TNITY)
Thailand · Delayed Price · Currency is THB 2.640
+0.060 (2.33%)
Mar 5, 2026, 4:36 PM ICT
Trinity Watthana PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 2.52 | 2.64 | 2.52 | 2.62 | 2.62 | 3.97% | 90,814 |
| Jan 14, 2026 | 2.52 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | 91,400 |
| Jan 13, 2026 | 2.46 | 2.54 | 2.46 | 2.50 | 2.50 | 0.81% | 116,411 |
| Jan 12, 2026 | 2.52 | 2.56 | 2.46 | 2.48 | 2.48 | 0.81% | 130,511 |
| Jan 9, 2026 | 2.50 | 2.52 | 2.38 | 2.46 | 2.46 | 0.82% | 94,100 |
| Jan 8, 2026 | 2.14 | 2.46 | 2.14 | 2.44 | 2.44 | 11.93% | 364,422 |
| Jan 7, 2026 | 2.02 | 2.22 | 2.00 | 2.18 | 2.18 | 9.00% | 161,602 |
| Jan 6, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 62,228 |
| Jan 5, 2026 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | - | 2,650,020 |
| Dec 30, 2025 | 2.02 | 2.04 | 1.98 | 2.02 | 2.02 | -0.98% | 136,213 |
| Dec 29, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 13,600 |
| Dec 26, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 3,209 |
| Dec 25, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | - | 17,101 |
| Dec 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 500 |
| Dec 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | 856 |
| Dec 22, 2025 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | -0.98% | 13,230 |
| Dec 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 3,001 |