Thailand - Delayed Quote THB

Tirathai Public Company Limited (TRT.BK)

Compare
3.5200
-0.0200
(-0.56%)
At close: 4:37:40 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20253.52003.58003.50003.52003.520083,901
Jan 14, 20253.58003.58003.50003.54003.540044,900
Jan 13, 20253.58003.60003.52003.58003.580042,900
Jan 10, 20253.46003.66003.42003.62003.6200156,900
Jan 9, 20253.58003.58003.42003.46003.4600445,100
Jan 8, 20253.58003.60003.56003.58003.580092,100
Jan 7, 20253.60003.60003.56003.60003.6000453,200
Jan 6, 20253.68003.68003.60003.60003.6000293,300
Jan 3, 20253.64003.66003.62003.64003.6400324,600
Jan 2, 20253.66003.70003.64003.64003.6400216,100
Dec 30, 20243.64003.68003.64003.68003.6800114,400
Dec 27, 20243.68003.70003.68003.68003.680098,500
Dec 26, 2024 0.1300 Dividend
Dec 26, 20243.70003.74003.68003.68003.6800742,600
Dec 25, 20243.88003.88003.80003.84003.7100756,400
Dec 24, 20243.82003.88003.82003.88003.7486497,400
Dec 23, 20243.74003.84003.74003.82003.6907219,100
Dec 20, 20243.82003.84003.76003.78003.6520465,800
Dec 19, 20243.90003.90003.72003.78003.65201,129,100
Dec 18, 20243.88003.92003.86003.90003.7680487,600
Dec 17, 20243.98004.02003.86003.88003.74861,205,900
Dec 16, 20243.96004.02003.96003.96003.8259636,000
Dec 13, 20243.96003.98003.92003.96003.8259655,300
Dec 12, 20243.92004.00003.88003.96003.82591,354,700
Dec 11, 20243.82003.90003.78003.90003.7680754,000
Dec 9, 20243.82003.82003.76003.78003.6520382,800
Dec 6, 20243.84003.84003.78003.84003.7100252,400
Dec 4, 20243.76003.82003.72003.82003.6907977,100
Dec 3, 20243.84003.84003.74003.76003.63271,263,000
Dec 2, 20243.84003.86003.80003.84003.7100317,000
Nov 29, 20243.86003.90003.84003.84003.7100561,900
Nov 28, 20243.84003.88003.80003.86003.7293909,400
Nov 27, 20243.90003.90003.82003.84003.71001,118,200
Nov 26, 20243.90003.94003.84003.90003.7680688,800
Nov 25, 20244.04004.06003.86003.92003.78731,729,100
Nov 22, 20244.14004.16003.98004.02003.88392,063,600
Nov 21, 20244.10004.20004.08004.14003.99981,157,500
Nov 20, 20244.20004.26004.12004.12003.98051,741,300
Nov 19, 20244.16004.38004.10004.24004.09655,049,400
Nov 18, 20244.10004.26004.04004.12003.98056,728,100
Nov 15, 20243.78004.04003.72004.00003.86466,581,000
Nov 14, 20243.66003.68003.62003.64003.5168190,800
Nov 13, 20243.62003.68003.62003.66003.5361286,500
Nov 12, 20243.80003.80003.62003.64003.51681,217,100
Nov 11, 20243.88003.90003.74003.80003.6714861,500
Nov 8, 20243.76003.90003.70003.86003.72931,198,500
Nov 7, 20243.70003.76003.68003.76003.6327465,200
Nov 6, 20243.70003.72003.68003.70003.5747118,500
Nov 5, 20243.68003.70003.68003.70003.5747123,700
Nov 4, 20243.70003.70003.64003.70003.5747231,400
Nov 1, 20243.68003.70003.66003.70003.5747183,400
Oct 31, 20243.68003.68003.68003.68003.5554-
Oct 30, 20243.62003.70003.62003.68003.5554139,500
Oct 29, 20243.64003.64003.64003.64003.5168-
Oct 28, 20243.66003.66003.62003.64003.5168147,100
Oct 25, 20243.68003.68003.68003.68003.5554-
Oct 24, 20243.66003.68003.62003.68003.5554140,600
Oct 22, 20243.66003.66003.66003.66003.5361-
Oct 21, 20243.64003.66003.62003.66003.5361140,100
Oct 18, 20243.68003.68003.64003.64003.5168269,600
Oct 17, 20243.70003.70003.66003.70003.5747200,400
Oct 16, 20243.62003.62003.62003.62003.4974-
Oct 15, 20243.74003.74003.62003.62003.4974352,800
Oct 11, 20243.70003.70003.70003.70003.5747-
Oct 10, 20243.74003.74003.68003.70003.5747859,400
Oct 9, 20243.68003.74003.66003.74003.6134220,900
Oct 8, 20243.68003.68003.62003.66003.5361446,900
Oct 7, 20243.64003.66003.62003.66003.5361277,400
Oct 4, 20243.68003.68003.68003.68003.5554-
Oct 3, 20243.72003.76003.66003.68003.5554887,600
Oct 2, 20243.76003.78003.66003.76003.63271,817,200
Oct 1, 20243.60003.60003.60003.60003.4781-
Sep 30, 20243.68003.68003.56003.60003.4781735,200
Sep 27, 20243.58003.58003.58003.58003.4588-
Sep 26, 20243.68003.70003.52003.58003.4588751,200
Sep 25, 20243.70003.70003.66003.68003.5554154,800
Sep 24, 20243.72003.72003.66003.70003.5747165,000
Sep 23, 20243.72003.76003.62003.70003.5747229,900
Sep 20, 20243.76003.76003.68003.72003.5941404,100
Sep 19, 20243.78003.78003.78003.78003.6520-
Sep 18, 20243.78003.78003.78003.78003.6520-
Sep 17, 20243.78003.78003.78003.78003.6520-
Sep 16, 20243.78003.78003.78003.78003.6520-
Sep 13, 20243.78003.78003.72003.78003.6520242,300
Sep 12, 20243.78003.78003.72003.78003.6520153,700
Sep 11, 20243.82003.82003.70003.78003.6520278,600
Sep 10, 20243.78003.82003.74003.80003.6714521,200
Sep 9, 20243.74003.74003.74003.74003.6134-
Sep 6, 20243.74003.78003.68003.74003.61341,460,800
Sep 5, 20243.64003.74003.64003.72003.5941449,500
Sep 4, 20243.74003.74003.74003.74003.6134-
Sep 3, 20243.74003.74003.74003.74003.6134-
Sep 2, 20243.74003.74003.74003.74003.6134-
Aug 30, 20243.74003.76003.70003.74003.6134520,700
Aug 29, 20243.78003.78003.70003.72003.5941760,300
Aug 28, 20243.80003.80003.74003.76003.6327378,200
Aug 27, 20243.80003.80003.78003.78003.6520557,100
Aug 26, 20243.78003.82003.70003.82003.6907831,500
Aug 23, 20243.80003.84003.76003.82003.6907922,700
Aug 22, 20243.76003.76003.76003.76003.6327-
Aug 21, 20243.84003.86003.74003.76003.63271,356,500
Aug 20, 20243.90003.92003.84003.86003.7293406,400
Aug 19, 20243.76003.88003.72003.86003.7293655,400
Aug 16, 20243.70003.76003.64003.70003.5747410,400
Aug 15, 20244.02004.02004.02004.02003.8839-
Aug 14, 20243.96004.06003.94004.02003.8839784,800
Aug 13, 20243.80003.94003.80003.92003.7873222,700
Aug 9, 20244.04004.06003.78003.84003.71001,457,500
Aug 8, 20244.00004.00004.00004.00003.8646-
Aug 7, 20244.00004.16003.98004.00003.86461,621,300
Aug 6, 20244.16004.16003.94003.96003.82591,924,900
Aug 5, 20244.52004.52004.14004.16004.01922,653,300
Aug 2, 20244.58004.58004.58004.58004.4249-
Aug 1, 20244.60004.62004.54004.58004.4249368,300
Jul 31, 20244.54004.60004.54004.56004.4056191,400
Jul 30, 20244.56004.56004.56004.56004.4056-
Jul 26, 20244.44004.56004.44004.56004.4056209,200
Jul 25, 20244.54004.54004.44004.44004.2897643,100
Jul 24, 20244.46004.68004.46004.54004.38631,287,200
Jul 23, 20244.46004.50004.36004.46004.30901,241,600
Jul 19, 20244.52004.52004.44004.46004.3090855,800
Jul 18, 20244.52004.54004.46004.52004.3670802,500
Jul 17, 20244.44004.44004.44004.44004.2897-
Jul 16, 20244.68004.68004.42004.44004.28973,397,900
Jul 15, 20244.68004.68004.68004.68004.5216-
Jul 12, 20244.68004.68004.68004.68004.5216-
Jul 11, 20244.68004.68004.68004.68004.5216-
Jul 10, 20244.68004.68004.68004.68004.5216-
Jul 9, 20244.68004.68004.68004.68004.5216-
Jul 8, 20244.74004.76004.62004.68004.5216539,900
Jul 5, 20244.70004.74004.68004.70004.54091,063,600
Jul 4, 20244.70004.74004.60004.68004.52161,526,300
Jul 3, 20244.50004.72004.46004.66004.50222,898,900
Jul 2, 20244.60004.60004.60004.60004.4443-
Jul 1, 20244.60004.60004.60004.60004.4443-
Jun 28, 20244.66004.76004.54004.60004.44431,662,100
Jun 27, 20244.90004.94004.64004.66004.50224,435,000
Jun 26, 20244.74004.74004.74004.74004.5795-
Jun 25, 20244.74004.74004.74004.74004.5795-
Jun 24, 20244.72004.78004.66004.74004.57952,585,500
Jun 21, 20244.56004.72004.56004.70004.54092,066,600
Jun 20, 20244.52004.64004.44004.56004.40561,528,400
Jun 19, 20244.50004.50004.50004.50004.3477-
Jun 18, 20244.50004.50004.50004.50004.3477-
Jun 17, 20244.50004.50004.50004.50004.3477-
Jun 14, 20244.64004.66004.50004.50004.34771,803,000
Jun 13, 20244.74004.78004.64004.64004.48291,235,500
Jun 12, 20244.70004.96004.58004.74004.57958,649,700
Jun 11, 20244.62004.62004.62004.62004.4636-
Jun 10, 20244.70004.76004.62004.62004.46361,390,600
Jun 7, 20244.60004.60004.60004.60004.4443-
Jun 6, 20244.40004.70004.36004.60004.44436,535,300
Jun 5, 20244.90004.90004.90004.90004.7341-
Jun 4, 20245.10005.10004.90004.90004.73413,527,000
May 31, 20245.15005.15005.15005.15004.9757-
May 30, 20245.15005.15005.15005.15004.9757-
May 29, 20245.05005.20005.00005.15004.97574,880,800
May 28, 20245.00005.05004.98005.00004.8307663,500
May 27, 20244.88004.88004.88004.88004.7148-
May 24, 20244.88004.88004.88004.88004.7148-
May 23, 20245.00005.05004.82004.88004.71483,571,800
May 21, 20245.00005.00005.00005.00004.8307-
May 20, 20245.00005.00005.00005.00004.8307-
May 17, 20245.10005.20004.94005.00004.83075,417,100
May 16, 20244.82004.82004.82004.82004.6568-
May 15, 20244.82004.82004.82004.82004.6568-
May 14, 20244.78005.00004.70004.82004.656810,437,400
May 13, 20244.88005.10004.70004.74004.579517,535,000
May 10, 20244.34004.46004.20004.32004.17374,282,600
May 9, 20244.46004.52004.24004.34004.19312,577,300
May 8, 20244.54004.64004.36004.44004.28976,303,100
May 7, 20244.10004.10004.10004.10003.9612-
May 3, 2024 0.2100 Dividend
May 3, 20243.82004.12003.82004.10003.96124,569,000
May 2, 20244.00004.00004.00004.00003.6617-
Apr 30, 20244.00004.00004.00004.00003.6617-
Apr 29, 20243.90004.04003.88004.00003.66173,097,900
Apr 26, 20243.90003.96003.84003.90003.57021,128,200
Apr 25, 20243.96004.14003.90003.90003.57026,056,500
Apr 24, 20243.88003.88003.88003.88003.5518-
Apr 23, 20243.84003.92003.78003.88003.55182,294,700
Apr 22, 20243.72003.82003.70003.78003.46032,406,000
Apr 19, 20243.66003.66003.66003.66003.3504-
Apr 18, 20243.66003.66003.66003.66003.3504-
Apr 17, 20243.66003.66003.66003.66003.3504-
Apr 11, 20243.56003.74003.56003.66003.35041,132,200
Apr 10, 20243.50003.50003.50003.50003.2040-
Apr 9, 20243.50003.54003.44003.50003.2040205,500
Apr 5, 20243.42003.54003.40003.50003.2040275,100
Apr 4, 20243.62003.62003.42003.46003.16741,950,100
Apr 3, 20243.66003.70003.60003.60003.29551,272,800
Apr 2, 20243.68003.78003.62003.64003.33211,740,400
Apr 1, 20243.66003.72003.60003.66003.35041,300,900
Mar 29, 20243.80003.80003.64003.70003.38712,535,100
Mar 28, 20243.66003.66003.66003.66003.3504-
Mar 27, 20244.00004.06003.54003.66003.350414,901,500
Mar 26, 20244.02004.02004.02004.02003.6800-
Mar 25, 20243.10004.02003.10004.02003.680042,393,300
Mar 22, 20243.08003.08003.08003.08002.8195-
Mar 21, 20243.12003.12003.02003.08002.8195365,600
Mar 20, 20243.14003.14003.14003.14002.8744-
Mar 19, 20243.10003.16003.08003.14002.8744263,300
Mar 18, 20243.06003.20003.06003.08002.81951,312,500
Mar 15, 20243.08003.08003.08003.08002.8195-
Mar 14, 20242.92003.10002.92003.08002.81951,727,800
Mar 13, 20242.92002.96002.90002.92002.6730164,100
Mar 12, 20242.94002.94002.94002.94002.6913-
Mar 11, 20242.92002.96002.90002.94002.691394,400
Mar 8, 20242.92002.92002.86002.90002.6547253,600
Mar 7, 20242.96002.98002.88002.90002.6547365,000
Mar 6, 20242.86002.96002.86002.92002.6730372,200
Mar 5, 20242.82002.90002.72002.82002.5815523,100
Mar 4, 20242.88002.92002.80002.82002.5815697,100
Mar 1, 20243.04003.04002.82002.92002.67301,424,500
Feb 29, 20242.92003.12002.80002.96002.70978,318,300
Feb 28, 20242.60002.64002.60002.64002.4167238,900
Feb 27, 20242.58002.62002.58002.60002.3801147,000
Feb 23, 20242.56002.58002.56002.58002.361888,700
Feb 22, 20242.56002.58002.56002.58002.361893,300
Feb 21, 20242.56002.60002.54002.56002.3435104,500
Feb 20, 20242.52002.64002.52002.56002.3435214,000
Feb 19, 20242.52002.54002.52002.52002.306928,800
Feb 16, 20242.48002.56002.48002.52002.306913,100
Feb 15, 20242.54002.54002.50002.52002.306944,600
Feb 14, 20242.50002.60002.46002.46002.2519442,100
Feb 13, 20242.48002.54002.48002.54002.3252117,400
Feb 12, 20242.48002.56002.44002.56002.3435149,100
Feb 9, 20242.48002.52002.42002.48002.2702114,400
Feb 8, 20242.54002.54002.50002.50002.288643,600
Feb 7, 20242.58002.60002.48002.48002.2702171,200
Feb 6, 20242.54002.58002.50002.52002.3069142,300
Feb 5, 20242.60002.60002.52002.52002.3069176,000
Feb 2, 20242.42002.58002.42002.58002.3618389,900
Feb 1, 20242.46002.46002.42002.46002.251960,300
Jan 31, 20242.44002.46002.40002.44002.2336184,900
Jan 30, 20242.40002.46002.38002.46002.2519107,300
Jan 29, 20242.46002.48002.46002.46002.251950,200
Jan 26, 20242.50002.50002.46002.46002.251986,700
Jan 25, 20242.46002.50002.46002.46002.2519133,900
Jan 24, 20242.46002.50002.46002.48002.270256,800
Jan 23, 20242.46002.50002.44002.46002.2519422,300
Jan 22, 20242.48002.50002.48002.50002.288656,200
Jan 19, 20242.52002.52002.48002.50002.2886207,500
Jan 18, 20242.54002.54002.50002.52002.306926,700
Jan 17, 20242.54002.54002.50002.50002.2886277,900
Jan 16, 20242.52002.54002.52002.54002.325240,700
Jan 15, 20242.58002.62002.52002.54002.325293,100

Related Tickers

CTW.BK Charoong Thai Wire and Cable Public Company Limited
3.3000
-2.94%
 
AKR.BK Ekarat Engineering Public Company Limited
1.0000
0.00%
 
NEX.PA Nexans S.A.
94.30
+3.85%
 
PRY.MI Prysmian S.p.A.
66.76
+4.38%
 
300750.SZ Contemporary Amperex Technology Co., Limited
250.87
-2.08%