Trinity Watthana PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.68	2.68	2.56	2.60	2.60	-3.70%	154,325
May 21, 2026	2.72	2.74	2.70	2.70	2.70	1.50%	3,900
May 20, 2026	2.68	2.68	2.62	2.66	2.66	1.53%	40,000
May 19, 2026	2.66	2.66	2.62	2.62	2.62	-1.50%	18,900
May 18, 2026	2.70	2.70	2.64	2.66	2.66	-1.48%	24,600
May 15, 2026	2.74	2.76	2.68	2.70	2.70	-4.26%	44,800
May 14, 2026	2.82	2.82	2.74	2.82	2.82	-	6,700
May 13, 2026	2.72	2.82	2.72	2.82	2.82	1.44%	5,603
May 12, 2026	2.78	2.78	2.78	2.78	2.78	-	9,081
May 11, 2026	2.72	2.78	2.72	2.78	2.78	-	41,705
May 8, 2026	2.78	2.78	2.78	2.78	2.78	2.21%	25,505
May 7, 2026	2.72	2.78	2.72	2.72	2.72	0.74%	28,236
May 6, 2026	2.78	2.88	2.62	2.70	2.70	-3.57%	142,832
May 5, 2026	2.82	2.82	2.80	2.80	2.80	-1.41%	1,100
Apr 30, 2026	2.84	2.84	2.84	2.84	2.84	-	400
Apr 29, 2026	2.86	2.88	2.84	2.84	2.84	-0.70%	28,000
Apr 28, 2026	2.84	2.86	2.82	2.86	2.86	0.70%	834
Apr 27, 2026	2.78	2.86	2.72	2.84	2.84	1.43%	185,000
Apr 24, 2026	2.80	2.82	2.78	2.80	2.80	-1.41%	23,300
Apr 23, 2026	2.84	2.84	2.80	2.84	2.84	-0.70%	1,301
Apr 22, 2026	2.88	2.90	2.86	2.86	2.86	0.70%	5,632
Apr 21, 2026	2.82	2.84	2.82	2.84	2.84	-1.39%	4,401
Apr 20, 2026	2.92	2.92	2.80	2.88	2.88	-0.69%	4,611
Apr 17, 2026	3.00	3.02	2.86	2.90	2.90	-3.33%	88,175
Apr 16, 2026	2.90	3.00	2.90	3.00	3.00	1.35%	305,300
Apr 10, 2026	3.08	3.08	2.96	2.96	2.96	-3.27%	7,108
Apr 9, 2026	3.00	3.06	3.00	3.06	3.06	2.00%	279,600
Apr 8, 2026	2.92	3.04	2.92	3.00	3.00	3.45%	310,000
Apr 7, 2026	2.80	2.96	2.80	2.90	2.90	2.84%	166,619
Apr 3, 2026	2.86	2.86	2.82	2.82	2.82	-1.40%	22,551
Apr 2, 2026	2.94	2.98	2.82	2.86	2.86	-4.67%	24,611
Apr 1, 2026	2.94	3.02	2.94	3.00	3.00	2.04%	419,550
Mar 31, 2026	2.92	2.96	2.90	2.94	2.94	0.68%	233,112
Mar 30, 2026	2.70	2.94	2.70	2.92	2.92	7.35%	399,981
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