OTC Markets EXMKT - Delayed Quote USD

Thai Airways International Public Company Limited (TAWNF)

0.0120

0.0000

(0.00%)

At close: January 21 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
Jan 17, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 16, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 15, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 14, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	39,904
Jan 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Jan 10, 2025	0.0140	0.0140	0.0100	0.0100	0.0100	64,826
Jan 8, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	98,455
Jan 7, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 6, 2025	0.0150	0.0150	0.0100	0.0140	0.0140	32,677
Jan 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	14,150
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,667
Dec 31, 2024	0.0105	0.0200	0.0100	0.0110	0.0110	58,136
Dec 30, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	47,797
Dec 27, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	3,900
Dec 26, 2024	0.0105	0.0200	0.0105	0.0200	0.0200	100,176
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	101,501
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	26,500
Dec 20, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	85,800
Dec 19, 2024	0.0140	0.0140	0.0100	0.0100	0.0100	199,644
Dec 18, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	103,561
Dec 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	102,625
Dec 16, 2024	0.0100	0.0140	0.0100	0.0140	0.0140	170,100
Dec 13, 2024	0.0100	0.0140	0.0100	0.0100	0.0100	371,901
Dec 12, 2024	0.0080	0.0140	0.0080	0.0140	0.0140	16,321
Dec 11, 2024	0.0200	0.0200	0.0100	0.0140	0.0140	125,125
Dec 10, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	78,815
Dec 9, 2024	0.0100	0.0100	0.0080	0.0100	0.0100	135,010
Dec 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	257,995
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	160,000
Dec 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 3, 2024	0.0060	0.0140	0.0060	0.0140	0.0140	1,220,100
Dec 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	121,125
Nov 29, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	91,810
Nov 27, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Nov 26, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	32,480
Nov 25, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	5,200
Nov 22, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	176,330
Nov 21, 2024	0.0020	0.0086	0.0020	0.0050	0.0050	199,289
Nov 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	6,000
Nov 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	117,020
Nov 18, 2024	0.0003	0.0100	0.0003	0.0100	0.0100	4,225
Nov 15, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	112,400
Nov 14, 2024	0.0080	0.0086	0.0080	0.0086	0.0086	164,973
Nov 13, 2024	0.0002	0.0100	0.0002	0.0086	0.0086	231,000
Nov 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,400
Nov 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	740
Nov 8, 2024	0.0041	0.0086	0.0002	0.0002	0.0002	978,111
Nov 7, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	23,750
Nov 6, 2024	0.0070	0.0100	0.0050	0.0100	0.0100	324,833
Nov 5, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,642
Nov 4, 2024	0.0070	0.0086	0.0070	0.0080	0.0080	46,475
Nov 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	42,667
Oct 30, 2024	0.0070	0.0070	0.0050	0.0070	0.0070	30,610
Oct 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	66,120
Oct 28, 2024	0.0070	0.0086	0.0041	0.0086	0.0086	76,434
Oct 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	703
Oct 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	700
Oct 23, 2024	0.0100	0.0100	0.0041	0.0042	0.0042	69,759
Oct 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	375
Oct 21, 2024	0.0100	0.0100	0.0041	0.0041	0.0041	3,430
Oct 18, 2024	0.0050	0.0050	0.0041	0.0041	0.0041	97,696
Oct 17, 2024	0.0050	0.0050	0.0041	0.0041	0.0041	64,000
Oct 16, 2024	0.0050	0.0086	0.0050	0.0050	0.0050	72,222
Oct 15, 2024	0.0086	0.0086	0.0041	0.0041	0.0041	38,100
Oct 14, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	77,941
Oct 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	21,962
Oct 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	800
Oct 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	7,788
Oct 8, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,200
Oct 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	14,000
Oct 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	700
Oct 3, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,400
Oct 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	850
Oct 1, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	8,000
Sep 30, 2024	0.0060	0.0060	0.0052	0.0060	0.0060	48,980
Sep 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	730
Sep 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,100
Sep 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,561
Sep 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	80,430
Sep 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	730
Sep 19, 2024	0.0100	0.0100	0.0086	0.0086	0.0086	10,730
Sep 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	750
Sep 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,250
Sep 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,600
Sep 13, 2024	0.0100	0.0100	0.0086	0.0086	0.0086	20,200
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,900
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	800
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	350
Sep 9, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	32,000
Sep 6, 2024	0.0100	0.0100	0.0086	0.0086	0.0086	1,800
Sep 5, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	4,000
Sep 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	74,900
Aug 30, 2024	0.0041	0.0050	0.0010	0.0050	0.0050	157,400
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	400
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	130
Aug 22, 2024	0.0086	0.0086	0.0084	0.0086	0.0086	59,761
Aug 21, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,074
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	151
Aug 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Aug 14, 2024	0.0011	0.0100	0.0011	0.0100	0.0100	8,384
Aug 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,250
Aug 12, 2024	0.0086	0.0100	0.0002	0.0100	0.0100	369,095
Aug 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,615
Aug 7, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,000
Aug 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,000
Aug 5, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Aug 2, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Aug 1, 2024	0.0300	0.0300	0.0053	0.0053	0.0053	3,947
Jul 31, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	50,005
Jul 30, 2024	0.0200	0.0200	0.0050	0.0052	0.0052	15,100
Jul 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,226
Jul 26, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	1,153
Jul 25, 2024	0.0200	0.0200	0.0086	0.0086	0.0086	10,252
Jul 24, 2024	0.0100	0.0190	0.0100	0.0100	0.0100	170,520
Jul 23, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Jul 22, 2024	0.0210	0.0210	0.0041	0.0041	0.0041	10,100
Jul 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	26,600
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	82,271
Jul 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	265
Jul 12, 2024	0.0035	0.0100	0.0035	0.0100	0.0100	16,201
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 10, 2024	0.0040	0.0100	0.0033	0.0100	0.0100	93,105
Jul 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	600
Jul 8, 2024	0.0033	0.0100	0.0033	0.0100	0.0100	10,889
Jul 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Jul 3, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	126,600
Jul 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 1, 2024	0.0040	0.0100	0.0040	0.0100	0.0100	434
Jun 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	350
Jun 27, 2024	0.0040	0.0070	0.0040	0.0070	0.0070	30,507
Jun 26, 2024	0.0040	0.0070	0.0040	0.0040	0.0040	43,500
Jun 25, 2024	0.0040	0.0100	0.0040	0.0100	0.0100	16,046
Jun 24, 2024	0.0100	0.0100	0.0070	0.0070	0.0070	134,004
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	180
Jun 18, 2024	0.0086	0.0190	0.0086	0.0190	0.0190	10,400
Jun 17, 2024	0.0085	0.0200	0.0085	0.0200	0.0200	8,107
Jun 14, 2024	0.0190	0.0190	0.0085	0.0085	0.0085	2,130
Jun 13, 2024	0.0200	0.0200	0.0070	0.0100	0.0100	503
Jun 12, 2024	0.0070	0.0200	0.0070	0.0200	0.0200	23,189
Jun 11, 2024	0.0200	0.0200	0.0070	0.0200	0.0200	1,200
Jun 10, 2024	0.0070	0.0200	0.0070	0.0200	0.0200	1,200
Jun 7, 2024	0.0070	0.0200	0.0070	0.0200	0.0200	1,100
Jun 6, 2024	0.0085	0.0190	0.0085	0.0190	0.0190	5,702
Jun 5, 2024	0.0190	0.0190	0.0085	0.0085	0.0085	5,100
Jun 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
Jun 3, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	500
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
May 30, 2024	0.0088	0.0088	0.0070	0.0070	0.0070	461,839
May 29, 2024	0.0089	0.0089	0.0088	0.0088	0.0088	1,048,621
May 28, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	8,559
May 24, 2024	0.0088	0.0200	0.0088	0.0088	0.0088	1,502,000
May 23, 2024	0.0086	0.0087	0.0086	0.0087	0.0087	501,400
May 22, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	1,590
May 21, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	1,000
May 20, 2024	0.0087	0.0087	0.0085	0.0085	0.0085	1,474,672
May 17, 2024	0.0200	0.0200	0.0087	0.0087	0.0087	3,500
May 16, 2024	0.0088	0.0088	0.0087	0.0087	0.0087	931,000
May 15, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
May 14, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	19,341
May 13, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	44,000
May 10, 2024	0.0090	0.0090	0.0088	0.0088	0.0088	112,000
May 9, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	54,854
May 8, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	36,924
May 7, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	1,000
May 6, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	140,197
May 3, 2024	0.0087	0.0090	0.0087	0.0090	0.0090	408,481
May 2, 2024	0.0086	0.0090	0.0086	0.0090	0.0090	5,550
May 1, 2024	0.0086	0.0100	0.0086	0.0100	0.0100	161,850
Apr 30, 2024	0.0086	0.0150	0.0086	0.0086	0.0086	630,650
Apr 29, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	30,000
Apr 26, 2024	0.0150	0.0150	0.0085	0.0086	0.0086	26,556
Apr 25, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	5,006
Apr 24, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	11,030
Apr 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	35,337
Apr 22, 2024	0.0200	0.0200	0.0085	0.0143	0.0143	25,206
Apr 19, 2024	0.0090	0.0150	0.0080	0.0150	0.0150	1,750,555
Apr 18, 2024	0.0083	0.0100	0.0083	0.0090	0.0090	98,500
Apr 17, 2024	0.0081	0.0083	0.0081	0.0083	0.0083	18,200
Apr 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	390
Apr 15, 2024	0.0090	0.0090	0.0081	0.0090	0.0090	30,111
Apr 12, 2024	0.0079	0.0090	0.0079	0.0090	0.0090	3,786
Apr 11, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	25,271
Apr 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	35,080
Apr 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	50,760
Apr 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	15,015
Apr 5, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	5,022
Apr 4, 2024	0.0100	0.0100	0.0080	0.0100	0.0100	935
Apr 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,500
Apr 2, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	46,100
Apr 1, 2024	0.0144	0.0280	0.0111	0.0152	0.0152	46,792
Mar 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 27, 2024	0.0111	0.0111	0.0110	0.0110	0.0110	11,000
Mar 26, 2024	0.0110	0.0200	0.0110	0.0200	0.0200	20,000
Mar 25, 2024	0.0110	0.0160	0.0110	0.0160	0.0160	26,587
Mar 22, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	217,906
Mar 21, 2024	0.0100	0.0240	0.0100	0.0100	0.0100	29,630
Mar 20, 2024	0.0100	0.0250	0.0100	0.0250	0.0250	82,785
Mar 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,107
Mar 18, 2024	0.0090	0.0272	0.0090	0.0100	0.0100	153,200
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 14, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,125
Mar 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	974
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Mar 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	3,001
Mar 8, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	152,982
Mar 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,000
Mar 6, 2024	0.0085	0.0090	0.0085	0.0090	0.0090	121,500
Mar 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 4, 2024	0.0085	0.0100	0.0085	0.0100	0.0100	1,100
Mar 1, 2024	0.0085	0.0100	0.0085	0.0085	0.0085	28,683
Feb 29, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Feb 28, 2024	0.0080	0.0100	0.0080	0.0081	0.0081	46,660
Feb 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,026
Feb 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	4,813
Feb 23, 2024	0.0077	0.0079	0.0077	0.0079	0.0079	12,700
Feb 22, 2024	0.0080	0.0080	0.0077	0.0077	0.0077	9,650
Feb 21, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 20, 2024	0.0080	0.0080	0.0077	0.0077	0.0077	2,783
Feb 16, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	21,000
Feb 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	829
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 13, 2024	0.0076	0.0100	0.0076	0.0100	0.0100	10,100
Feb 12, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	42,580
Feb 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	700
Feb 8, 2024	0.0076	0.0100	0.0076	0.0076	0.0076	31,320
Feb 7, 2024	0.0100	0.0100	0.0030	0.0076	0.0076	141,580
Feb 6, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	100,620
Feb 5, 2024	0.0353	0.0353	0.0030	0.0076	0.0076	361,149
Feb 2, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	4,000
Feb 1, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	1,058,920
Jan 31, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	4,796
Jan 30, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	13,600
Jan 29, 2024	0.0076	0.0100	0.0076	0.0076	0.0076	793,506
Jan 26, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 25, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	204
Jan 24, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	12,350
Jan 23, 2024	0.0076	0.0078	0.0076	0.0076	0.0076	10,750
Jan 22, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-

NOKPF Nok Airlines Public Company Limited

0.0100

+100.00%

SIA1.HA Singapore Airlines Ltd

4.4540

-0.71%

BZU.HM Air New Zealand Ltd

0.3285

+2.66%

BA.BK Bangkok Airways Public Company Limited

19.50

-0.51%

AICAF Air China Limited

0.6300

0.00%

9202.T ANA Holdings Inc.

2,792.00

+1.16%

003490.KS Korean Airlines Co.,Ltd.

24,050.00

0.00%

9201.T Japan Airlines Co., Ltd.

2,428.50

+1.04%

SINGY Singapore Airlines Limited

9.40

+3.07%

FLYX flyExclusive, Inc.

3.0700

+4.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Thai Airways International Public Company Limited (TAWNF)

Related Tickers