Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thai Airways International Public Co. Ltd (OP: TAWNF )

0.0086 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.1500 0.1580 0.1350 0.1463 40,793,752 -0.05(-26.81%)
May 27, 2021 0.1465 0.2150 0.1465 0.1999 52,363,920 +0.05(+35.07%)
May 26, 2021 0.1600 0.1600 0.1400 0.1480 15,479,160 -0.01(-4.21%)
May 25, 2021 0.1670 0.1670 0.1480 0.1545 14,067,397 -0.01(-6.08%)
May 24, 2021 0.1705 0.1788 0.1500 0.1645 18,746,580 -0.01(-3.24%)
May 21, 2021 0.1276 0.1880 0.1250 0.1700 61,161,900 +0.03(+22.21%)
May 20, 2021 0.1890 0.1890 0.1258 0.1391 60,694,924 -0.02(-11.63%)
May 19, 2021 0.3300 0.3300 0.1410 0.1574 144,170,816 -0.05(-25.23%)
May 18, 2021 0.4000 0.4444 0.1861 0.2105 173,759,248 -0.10(-31.30%)
May 17, 2021 0.2900 0.4300 0.2160 0.3064 138,888,064 +0.11(+54.36%)
May 14, 2021 0.1391 0.2400 0.1175 0.1985 174,848,128 +0.07(+52.69%)
May 13, 2021 0.1020 0.1656 0.1010 0.1300 94,656,848 +0.03(+26.21%)
May 12, 2021 0.1700 0.1860 0.0960 0.1030 64,170,884 -0.11(-50.62%)
May 11, 2021 0.1440 0.3290 0.1050 0.2086 73,117,536 +0.11(+108.60%)
May 10, 2021 0.0690 0.1400 0.0680 0.1000 27,491,422 +0.03(+40.65%)
May 07, 2021 0.0640 0.0730 0.0630 0.0711 3,988,987 +0.01(+12.86%)
May 06, 2021 0.0665 0.0680 0.0606 0.0630 2,106,147 -0.00(-3.08%)
May 05, 2021 0.0700 0.0724 0.0637 0.0650 11,510,813 -0.00(-6.74%)
May 04, 2021 0.0680 0.0735 0.0675 0.0697 3,639,008 -0.00(-5.17%)
May 03, 2021 0.0775 0.0800 0.0675 0.0735 2,285,217 +0.00(+5.15%)
Apr 30, 2021 0.0699 0.0789 0.0675 0.0699 5,720,800 -0.00(-0.57%)
Apr 29, 2021 0.0775 0.0800 0.0670 0.0703 4,440,368 -0.00(-0.28%)
Apr 28, 2021 0.0690 0.0750 0.0667 0.0705 11,396,752 -0.00(-1.26%)
Apr 27, 2021 0.0780 0.0780 0.0680 0.0714 6,045,675 +0.00(+2.15%)
Apr 26, 2021 0.0700 0.0875 0.0666 0.0699 12,715,212 -0.02(-20.93%)
Apr 23, 2021 0.1400 0.1400 0.0805 0.0884 19,606,500 -0.04(-33.53%)
Apr 22, 2021 0.4335 1.000 0.0900 0.1330 16,354,987 -0.85(-86.43%)
Apr 21, 2021 0.8800 1.000 0.8600 0.9799 18,603 -0.02(-2.01%)
Apr 20, 2021 0.7105 1.100 0.7105 1.000 33,896 -0.11(-9.91%)
Apr 19, 2021 1.170 1.170 0.9900 1.110 34,573 -0.07(-5.93%)
Apr 16, 2021 1.010 1.200 1.010 1.180 37,100 -0.02(-1.67%)
Apr 15, 2021 1.240 1.480 1.200 1.200 50,547 -0.04(-3.23%)
Apr 14, 2021 1.250 1.270 1.240 1.240 24,384 -0.04(-3.13%)
Apr 13, 2021 1.279 1.340 1.250 1.280 23,528 +0.01(+0.79%)
Apr 12, 2021 1.350 1.370 1.250 1.270 16,197 -0.10(-7.30%)
Apr 09, 2021 1.400 1.447 1.350 1.370 9,200 -0.03(-2.14%)
Apr 08, 2021 1.500 1.500 1.350 1.400 13,450 -0.10(-6.67%)
Apr 07, 2021 1.550 1.650 1.500 1.500 23,997 -0.05(-3.23%)
Apr 06, 2021 1.495 1.850 1.400 1.550 71,368 +0.05(+3.33%)
Apr 05, 2021 1.305 1.680 1.240 1.500 118,359 +0.25(+20.00%)
Apr 01, 2021 1.310 1.340 1.250 1.250 29,900 -0.04(-3.10%)
Mar 31, 2021 1.435 1.435 1.210 1.290 22,532 +0.04(+3.20%)
Mar 30, 2021 1.330 1.330 1.150 1.250 25,032 +0.04(+3.31%)
Mar 29, 2021 1.470 1.600 1.210 1.210 50,390 -0.08(-6.20%)
Mar 26, 2021 1.400 1.470 1.200 1.290 78,900 -0.08(-5.84%)
Mar 25, 2021 1.340 1.560 1.200 1.370 128,114 +0.06(+4.18%)
Mar 24, 2021 2.175 2.310 0.9100 1.315 340,008 -0.52(-28.14%)
Mar 23, 2021 2.000 2.400 1.820 1.830 199,024 -0.26(-12.44%)
Mar 22, 2021 1.990 5.000 1.800 2.090 939,143 -2.96(-58.61%)
Mar 19, 2021 0.1650 5.950 0.1650 5.050 1,659,700 +4.89(+3056.25%)
Mar 18, 2021 0.1450 0.1600 0.1400 0.1600 64,427 +0.02(+14.29%)
Mar 17, 2021 0.1350 0.1400 0.1300 0.1400 11,619 +0.01(+3.70%)
Mar 16, 2021 0.1400 0.1400 0.1350 0.1350 1,299 -0.00(-1.82%)
Mar 15, 2021 0.1500 0.1500 0.1375 0.1375 5,550 -0.01(-5.17%)
Mar 12, 2021 0.1400 0.1450 0.1400 0.1450 30,200 +0.00(+3.57%)
Mar 11, 2021 0.1300 0.1400 0.1300 0.1400 5,599 +0.01(+7.69%)
Mar 10, 2021 0.1300 0.1300 0.1300 0.1300 2,500 -0.01(-5.45%)
Mar 08, 2021 0.1375 0.1375 0.1375 0 +0.01(+5.77%)
Mar 05, 2021 0.1300 0.1300 0.1300 0.1300 700 +0.00(+0.00%)
Mar 04, 2021 0.1353 0.1375 0.1300 0.1300 29,275 +0.00(+0.00%)
Mar 03, 2021 0.1400 0.1400 0.1300 0.1300 7,200 +0.00(+0.00%)
Mar 02, 2021 0.1300 0.1450 0.1300 0.1300 3,800 -0.04(-23.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.