Skip to main content
Trinity Watthana PCL (BKK:TNITY)
Thailand flag Thailand · Delayed Price · Currency is THB
2.500
-0.140 (-5.30%)
At close: Mar 6, 2026

Trinity Watthana PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.642.642.482.502.50-5.30%247,831
Mar 5, 20262.602.642.502.642.642.33%12,900
Mar 4, 20262.582.582.462.582.58-0.77%46,809
Mar 2, 20262.202.782.202.602.60-11.56%121,762
Feb 27, 20262.962.982.882.942.941.38%6,901
Feb 26, 20262.942.962.902.902.90-0.68%77,959
Feb 25, 20262.962.962.922.922.92-1.35%124,926
Feb 24, 20263.003.002.962.962.961.37%11,400
Feb 23, 20263.023.082.922.922.92-2.67%116,750
Feb 20, 20262.963.122.963.003.003.45%462,859
Feb 19, 20262.822.902.782.902.902.11%236,800
Feb 18, 20262.842.842.782.842.841.43%78,008
Feb 17, 20262.742.802.722.802.802.19%85,001
Feb 16, 20262.742.762.742.742.74-10,420
Feb 13, 20262.602.782.602.742.743.01%95,482
Feb 12, 20262.402.722.402.662.666.40%166,135
Feb 11, 20262.482.562.482.502.50-0.79%2,208
Feb 10, 20262.542.542.502.522.520.80%7,505
Feb 9, 20262.422.602.422.502.503.31%103,813
Feb 6, 20262.302.442.302.422.425.22%52,631
Feb 5, 20262.242.322.242.302.300.88%18,572
Feb 4, 20262.362.362.202.282.28-6.56%51,146
Feb 3, 20262.402.442.402.442.444.27%23,220
Feb 2, 20262.342.402.322.342.34-4.10%36,109
Jan 30, 20262.442.442.382.442.44-65,236
Jan 29, 20262.442.482.442.442.44-1.61%14,239
Jan 28, 20262.362.602.342.482.480.81%14,259
Jan 27, 20262.422.482.322.462.460.82%23,801
Jan 26, 20262.522.522.322.442.44-3.17%41,130
Jan 23, 20262.602.622.482.522.52-5.97%69,557
Jan 22, 20262.822.822.642.682.68-4.29%32,738
Jan 21, 20262.802.822.702.802.80-259,655
Jan 20, 20262.762.862.742.802.804.48%501,864
Jan 19, 20262.782.782.682.682.68-4.29%52,417
Jan 16, 20262.642.802.622.802.806.87%253,392
Jan 15, 20262.522.642.522.622.623.97%90,814
Jan 14, 20262.522.522.502.522.520.80%91,400
Jan 13, 20262.462.542.462.502.500.81%116,411
Jan 12, 20262.522.562.462.482.480.81%130,511
Jan 9, 20262.502.522.382.462.460.82%94,100
Jan 8, 20262.142.462.142.442.4411.93%364,422
Jan 7, 20262.022.222.002.182.189.00%161,602
Jan 6, 20262.022.022.002.002.00-0.99%62,228
Jan 5, 20262.042.062.022.022.02-2,650,020
Dec 30, 20252.022.041.982.022.02-0.98%136,213
Dec 29, 20252.062.062.042.042.04-13,600
Dec 26, 20252.062.062.042.042.04-3,209
Dec 25, 20252.082.082.042.042.04-17,101
Dec 24, 20252.042.042.042.042.04-1.92%500
Dec 23, 20252.082.082.082.082.082.97%856
Dec 22, 20252.062.082.022.022.02-0.98%13,230
Dec 19, 20252.042.042.042.042.04-3,001
Dec 18, 20252.042.062.042.042.04-6,901
Dec 17, 20252.042.062.042.042.04-0.97%4,300
Dec 16, 20252.042.062.022.062.060.98%27,309
Dec 15, 20252.082.082.042.042.04-1.92%14,201
Dec 12, 20252.082.102.062.082.080.97%29,412
Dec 11, 20252.062.062.062.062.06-90,009
Dec 9, 20252.082.082.062.062.06-36,400
Dec 8, 20252.082.122.042.062.06-0.96%43,427
Dec 4, 20252.082.102.062.082.08-29,901
Dec 3, 20252.082.082.062.082.080.97%2,810
Dec 2, 20252.102.102.042.062.06-0.96%30,200
Dec 1, 20252.042.102.042.082.081.96%14,913
Nov 28, 20252.062.122.042.042.04-89,808
Nov 27, 20252.062.102.042.042.04-49,201
Nov 26, 20252.062.082.042.042.04-1.92%124,110
Nov 25, 20252.042.082.022.082.082.97%16,621
Nov 24, 20252.082.082.022.022.02-1.94%82,000
Nov 21, 20252.082.082.062.062.06-1.90%37,700
Nov 20, 20252.102.142.102.102.10-4,200
Nov 19, 20252.142.142.082.102.10-0.94%111,809
Nov 18, 20252.182.182.102.122.12-1.85%18,815
Nov 17, 20252.162.162.162.162.162.86%300
Nov 14, 20252.182.182.102.102.10-4.55%68,909
Nov 13, 20252.202.222.202.202.20-175,600
Nov 12, 20252.242.242.202.202.20-1.79%74,711
Nov 11, 20252.222.262.222.242.240.90%15,409
Nov 10, 20252.222.242.222.222.22-0.89%42,800
Nov 7, 20252.262.262.202.242.24-15,900
Nov 6, 20252.222.242.202.242.240.90%21,700
Nov 5, 20252.262.402.222.222.220.91%12,800
Nov 4, 20252.262.262.202.202.20-1.79%2,424
Nov 3, 20252.282.282.242.242.24-1.75%6,401
Oct 31, 20252.282.302.282.282.28-0.87%3,063
Oct 30, 20252.302.302.262.302.30-0.86%20,405
Oct 29, 20252.282.322.262.322.32-0.85%4,506
Oct 28, 20252.262.362.262.342.342.63%97,728
Oct 27, 20252.282.302.282.282.28-6,704
Oct 24, 20252.262.402.242.282.28-49,911
Oct 22, 20252.282.282.242.282.28-46,088
Oct 21, 20252.282.342.282.282.28-57,944
Oct 20, 20252.302.322.282.282.28-0.87%49,544
Oct 17, 20252.322.402.302.302.30-21,700
Oct 16, 20252.302.382.262.302.30-0.86%22,499
Oct 15, 20252.382.382.322.322.32-13,864
Oct 14, 20252.422.422.322.322.32-1.69%58,043
Oct 10, 20252.362.402.342.362.36-2.48%47,562
Oct 9, 20252.422.442.362.422.421.68%10,134
Oct 8, 20252.422.422.342.382.38-0.83%150,809