Tirathai Public Co., Ltd.(TH:TRT)
฿10.10-0.10 (-0.98%)
TH:TRT
Tirathai Public Co., Ltd. historical prices
฿10.10
At close:-0.10 (-0.98%)
Tirathai Public Co., Ltd. (TRT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.20 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 1,717,402 | 1.06 |
| Nov 10, 2026 | 10.50 | 10.80 | 10.10 | 10.20 | 10.20 | -8.11% | 3,203,385 | 1.94 |
| Nov 09, 2026 | 11.10 | 11.20 | 9.60 | 9.95 | 9.95 | -10.36% | 6,719,568 | 4.34 |
| Nov 06, 2026 | 11.20 | 11.40 | 10.90 | 11.10 | 11.10 | -1.77% | 1,782,942 | 1.15 |
| Nov 05, 2026 | 11.50 | 11.60 | 11.00 | 11.30 | 11.30 | -2.59% | 1,646,865 | 1.06 |
| Nov 04, 2026 | 11.20 | 11.70 | 10.90 | 11.60 | 11.60 | +3.57% | 878,077 | 0.54 |
| Nov 03, 2026 | 11.80 | 11.80 | 10.90 | 11.20 | 11.20 | -4.27% | 1,086,330 | 0.63 |
| Nov 02, 2026 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | +0.86% | 203,510 | 0.12 |
| Oct 30, 2026 | 11.60 | 11.70 | 11.40 | 11.60 | 11.60 | -0.85% | 1,109,276 | 0.61 |
| Oct 29, 2026 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -0.85% | 803,700 | 0.43 |
| Oct 28, 2026 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 588,300 | 0.31 |
| Oct 27, 2026 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | -0.83% | 970,700 | 0.50 |
| Oct 26, 2026 | 11.90 | 12.10 | 11.80 | 12.00 | 12.00 | -0.83% | 1,202,055 | 0.62 |
| Oct 23, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.00% | 674,901 | 0.34 |
| Oct 21, 2026 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | 0.00% | 1,135,160 | 0.56 |
| Oct 20, 2026 | 12.10 | 12.20 | 11.90 | 12.10 | 12.10 | 0.00% | 1,090,520 | 0.52 |
| Oct 19, 2026 | 12.40 | 12.50 | 12.00 | 12.10 | 12.10 | -0.82% | 1,290,019 | 0.62 |
| Oct 16, 2026 | 12.20 | 12.50 | 12.00 | 12.20 | 12.20 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 12.40 | 12.50 | 12.00 | 12.20 | 12.20 | -2.40% | 1,685,700 | 0.79 |
| Oct 14, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | -0.79% | 1,125,619 | 0.52 |
| Oct 13, 2026 | 12.60 | 12.90 | 12.60 | 12.60 | 12.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 884,318 | 0.40 |
| Oct 09, 2026 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | +5.74% | 1,181,253 | 0.52 |
| Oct 08, 2026 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | -3.94% | 1,471,642 | 0.64 |
| Oct 07, 2026 | 12.30 | 13.10 | 12.30 | 12.70 | 12.70 | +3.25% | 3,599,503 | 1.46 |
| Oct 06, 2026 | 12.10 | 12.40 | 12.00 | 12.30 | 12.30 | +0.82% | 1,147,527 | 0.46 |
| Oct 05, 2026 | 11.80 | 12.50 | 11.80 | 12.20 | 12.20 | +3.39% | 3,605,529 | 1.41 |
| Oct 02, 2026 | 11.70 | 12.00 | 11.60 | 11.80 | 11.80 | 0.00% | 1,261,076 | 0.49 |
| Oct 01, 2026 | 11.40 | 11.90 | 11.40 | 11.80 | 11.80 | +4.42% | 1,992,518 | 0.77 |
| Sep 30, 2026 | 11.50 | 11.60 | 11.10 | 11.30 | 11.30 | -1.74% | 2,025,187 | 0.77 |
| Sep 29, 2026 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | -2.54% | 1,310,942 | 0.50 |
| Sep 28, 2026 | 11.90 | 12.20 | 11.80 | 11.80 | 11.80 | -2.48% | 1,209,850 | 0.44 |
| Sep 25, 2026 | 11.60 | 12.40 | 11.60 | 12.10 | 12.10 | +4.31% | 2,433,396 | 0.87 |
| Sep 24, 2026 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | -2.52% | 683,841 | 0.24 |
| Sep 23, 2026 | 11.70 | 12.20 | 11.70 | 11.90 | 11.90 | +1.71% | 1,321,075 | 0.46 |
| Sep 22, 2026 | 11.70 | 11.90 | 11.40 | 11.70 | 11.70 | -0.85% | 2,921,129 | 1.00 |
| Sep 21, 2026 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | -1.67% | 1,006,648 | 0.34 |
| Sep 18, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | +0.84% | 1,186,227 | 0.38 |
| Sep 17, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | +1.71% | 1,533,620 | 0.49 |
| Sep 16, 2026 | 12.50 | 12.50 | 11.60 | 11.70 | 11.70 | -6.40% | 2,697,317 | 0.87 |
| Sep 15, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | 0.00% | 406,731 | 0.13 |
| Sep 14, 2026 | 12.50 | 12.90 | 12.40 | 12.50 | 12.50 | -1.57% | 1,095,766 | 0.34 |
| Sep 11, 2026 | 13.10 | 13.20 | 12.70 | 12.70 | 12.70 | -3.05% | 2,066,964 | 0.63 |
| Sep 10, 2026 | 13.40 | 13.50 | 13.10 | 13.10 | 13.10 | -2.24% | 554,126 | 0.17 |
| Sep 09, 2026 | 13.60 | 13.80 | 13.30 | 13.40 | 13.40 | -1.47% | 1,237,377 | 0.36 |
| Sep 08, 2026 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | +0.74% | 1,253,849 | 0.35 |
| Sep 07, 2026 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 917,729 | 0.25 |
| Sep 04, 2026 | 13.10 | 13.70 | 13.10 | 13.60 | 13.60 | +3.82% | 1,790,201 | 0.48 |
| Sep 03, 2026 | 13.10 | 13.20 | 12.80 | 13.10 | 13.10 | 0.00% | 1,113,530 | 0.30 |
