Other OTC - Delayed Quote USD

Thai Airways International Public Company Limited (TAWNF)

0.0086 0.0000 (0.00%)
At close: April 26 at 3:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 -
Jan 19, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Jan 18, 2024 0.0100 0.0100 0.0076 0.0081 0.0081 3,874
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 350
Jan 16, 2024 0.0100 0.0100 0.0076 0.0076 0.0076 11,250
Jan 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,475
Jan 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 720
Jan 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 781
Jan 9, 2024 0.0100 0.0100 0.0076 0.0076 0.0076 13,621
Jan 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 5, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 17,740
Jan 4, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 12,800
Jan 3, 2024 0.0075 0.0100 0.0075 0.0100 0.0100 4,089
Jan 2, 2024 0.0073 0.0075 0.0073 0.0075 0.0075 44,350
Dec 29, 2023 0.0073 0.0074 0.0072 0.0074 0.0074 46,432
Dec 28, 2023 0.0070 0.0100 0.0070 0.0072 0.0072 166,333
Dec 27, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 11,600
Dec 26, 2023 0.0060 0.0100 0.0060 0.0100 0.0100 4,750
Dec 22, 2023 0.0058 0.0060 0.0058 0.0060 0.0060 188,779
Dec 21, 2023 0.0058 0.0058 0.0058 0.0058 0.0058 62,620
Dec 20, 2023 0.0100 0.0100 0.0058 0.0058 0.0058 55,300
Dec 19, 2023 0.0058 0.0100 0.0058 0.0100 0.0100 64,670
Dec 18, 2023 0.0058 0.0058 0.0058 0.0058 0.0058 5,112
Dec 15, 2023 0.0060 0.0100 0.0058 0.0100 0.0100 5,100
Dec 14, 2023 0.0058 0.0100 0.0058 0.0058 0.0058 13,475
Dec 13, 2023 0.0070 0.0070 0.0058 0.0058 0.0058 65,154
Dec 12, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,339
Dec 11, 2023 0.0058 0.0101 0.0058 0.0101 0.0101 79,805
Dec 8, 2023 0.0057 0.0057 0.0057 0.0057 0.0057 16,311
Dec 7, 2023 0.0056 0.0057 0.0056 0.0057 0.0057 36,800
Dec 6, 2023 0.0056 0.0056 0.0055 0.0055 0.0055 22,227
Dec 5, 2023 0.0055 0.0056 0.0055 0.0056 0.0056 26,700
Dec 4, 2023 0.0050 0.0100 0.0050 0.0055 0.0055 11,886
Dec 1, 2023 0.0050 0.0100 0.0050 0.0100 0.0100 3,795
Nov 30, 2023 0.0050 0.0100 0.0050 0.0100 0.0100 11,900
Nov 29, 2023 0.0054 0.0055 0.0054 0.0055 0.0055 10,530
Nov 28, 2023 0.0040 0.0090 0.0040 0.0045 0.0045 186,288
Nov 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 97,344
Nov 24, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 10,250
Nov 22, 2023 0.0056 0.0056 0.0040 0.0040 0.0040 52,502
Nov 21, 2023 0.0058 0.0058 0.0056 0.0056 0.0056 2,315
Nov 20, 2023 0.0056 0.0070 0.0056 0.0056 0.0056 62,800
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Nov 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Nov 15, 2023 0.0100 0.0100 0.0056 0.0100 0.0100 27,204
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 2,240
Nov 13, 2023 0.0056 0.0100 0.0050 0.0100 0.0100 44,259
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 800
Nov 9, 2023 0.0100 0.0100 0.0056 0.0100 0.0100 14,127
Nov 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Nov 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 200
Nov 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 140
Nov 3, 2023 0.0056 0.0100 0.0056 0.0100 0.0100 1,949
Nov 2, 2023 0.0060 0.0100 0.0050 0.0100 0.0100 5,500
Nov 1, 2023 0.0050 0.0170 0.0050 0.0170 0.0170 15,120
Oct 31, 2023 0.0060 0.0180 0.0060 0.0180 0.0180 6,350
Oct 30, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 5,584
Oct 27, 2023 0.0175 0.0175 0.0060 0.0060 0.0060 13,313
Oct 26, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 2,500
Oct 25, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 347
Oct 24, 2023 0.0180 0.0180 0.0050 0.0050 0.0050 994
Oct 23, 2023 0.0070 0.0070 0.0053 0.0060 0.0060 28,872
Oct 20, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,450
Oct 19, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 20,247
Oct 18, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 113,927
Oct 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 100
Oct 16, 2023 0.0070 0.0085 0.0070 0.0084 0.0084 32,823
Oct 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,170
Oct 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 150
Oct 11, 2023 0.0100 0.0100 0.0060 0.0060 0.0060 109,625
Oct 10, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 677
Oct 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 9,790
Oct 6, 2023 0.0040 0.0100 0.0040 0.0100 0.0100 3,340
Oct 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 8,300
Oct 4, 2023 0.0180 0.0180 0.0060 0.0180 0.0180 1,630
Oct 3, 2023 0.0100 0.0100 0.0060 0.0100 0.0100 8,130
Oct 2, 2023 0.0060 0.0180 0.0060 0.0180 0.0180 38,125
Sep 29, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 1,000
Sep 28, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 19,083
Sep 27, 2023 0.0100 0.0100 0.0055 0.0055 0.0055 7,600
Sep 26, 2023 0.0055 0.0100 0.0055 0.0100 0.0100 1,607
Sep 25, 2023 0.0040 0.0100 0.0040 0.0050 0.0050 20,780
Sep 22, 2023 0.0057 0.0100 0.0050 0.0100 0.0100 210,821
Sep 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 29,683
Sep 20, 2023 0.0057 0.0100 0.0057 0.0060 0.0060 14,289
Sep 19, 2023 0.0055 0.0180 0.0055 0.0170 0.0170 62,728
Sep 18, 2023 0.0065 0.0100 0.0065 0.0100 0.0100 21,917
Sep 15, 2023 0.0065 0.0100 0.0065 0.0100 0.0100 14,548
Sep 14, 2023 0.0065 0.0090 0.0065 0.0065 0.0065 38,255
Sep 13, 2023 0.0065 0.0090 0.0065 0.0090 0.0090 7,026
Sep 12, 2023 0.0090 0.0090 0.0080 0.0090 0.0090 3,360
Sep 11, 2023 0.0065 0.0090 0.0065 0.0065 0.0065 24,240
Sep 8, 2023 0.0100 0.0100 0.0065 0.0070 0.0070 13,340
Sep 7, 2023 0.0070 0.0100 0.0070 0.0080 0.0080 59,818
Sep 6, 2023 0.0080 0.0100 0.0080 0.0100 0.0100 51,090
Sep 5, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,320
Sep 1, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 698
Aug 31, 2023 0.0070 0.0070 0.0065 0.0065 0.0065 2,596
Aug 30, 2023 0.0070 0.0070 0.0065 0.0070 0.0070 6,742
Aug 29, 2023 0.0070 0.0070 0.0065 0.0065 0.0065 36,810
Aug 28, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 27,485
Aug 25, 2023 0.0065 0.0070 0.0065 0.0070 0.0070 14,927
Aug 24, 2023 0.0065 0.0098 0.0065 0.0065 0.0065 8,699
Aug 23, 2023 0.0098 0.0098 0.0065 0.0065 0.0065 10,900
Aug 22, 2023 0.0065 0.0098 0.0065 0.0098 0.0098 7,193
Aug 21, 2023 0.0065 0.0098 0.0065 0.0098 0.0098 5,455
Aug 18, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 -
Aug 17, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 1,000
Aug 16, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
Aug 15, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
Aug 14, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 3,500
Aug 11, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
Aug 10, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 400
Aug 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Aug 8, 2023 0.0065 0.0100 0.0065 0.0100 0.0100 26,000
Aug 7, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 70,000
Aug 4, 2023 0.0067 0.0067 0.0065 0.0065 0.0065 52,890
Aug 3, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 8,142
Aug 2, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 84,366
Aug 1, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 2,000
Jul 31, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 7,720
Jul 28, 2023 0.0070 0.0070 0.0065 0.0065 0.0065 3,800
Jul 27, 2023 0.0065 0.0070 0.0065 0.0070 0.0070 850
Jul 26, 2023 0.0065 0.0100 0.0065 0.0100 0.0100 130,859
Jul 25, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 115,000
Jul 24, 2023 0.0100 0.0100 0.0065 0.0065 0.0065 123,566
Jul 21, 2023 0.0080 0.0080 0.0065 0.0070 0.0070 1,300
Jul 20, 2023 0.0100 0.0100 0.0065 0.0082 0.0082 10,675
Jul 19, 2023 0.0065 0.0100 0.0065 0.0100 0.0100 28,488
Jul 18, 2023 0.0071 0.0071 0.0065 0.0068 0.0068 56,140
Jul 17, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 642,414
Jul 14, 2023 0.0072 0.0072 0.0070 0.0070 0.0070 1,000,000
Jul 13, 2023 0.0072 0.0072 0.0072 0.0072 0.0072 -
Jul 12, 2023 0.0075 0.0075 0.0072 0.0072 0.0072 1,002,594
Jul 11, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 29,000
Jul 10, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 130,434
Jul 7, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 10,601
Jul 6, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jul 5, 2023 0.0070 0.0075 0.0070 0.0075 0.0075 26,700
Jul 3, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 30, 2023 0.0077 0.0080 0.0077 0.0080 0.0080 45,410
Jun 29, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 2,500
Jun 28, 2023 0.0072 0.0090 0.0072 0.0075 0.0075 70,571
Jun 27, 2023 0.0072 0.0074 0.0072 0.0074 0.0074 94,241
Jun 26, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 15,392
Jun 23, 2023 0.0070 0.0072 0.0070 0.0070 0.0070 31,061
Jun 22, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 40,350
Jun 21, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,000
Jun 20, 2023 0.0070 0.5185 0.0070 0.0070 0.0070 10,000
Jun 16, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jun 15, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 18,285
Jun 14, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 137,812
Jun 13, 2023 0.0070 0.0072 0.0070 0.0070 0.0070 142,000
Jun 12, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 7,000
Jun 9, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jun 8, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 6,000
Jun 7, 2023 0.0070 0.0075 0.0070 0.0074 0.0074 25,625
Jun 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jun 5, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 32,600
Jun 2, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 29,500
Jun 1, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 31, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 23,000
May 30, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 13,700
May 26, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 69,158
May 25, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 6,044
May 24, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 23, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 939
May 22, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 42,000
May 19, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 3,000
May 18, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 21,000
May 17, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 4,000
May 16, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 7,210
May 15, 2023 0.0066 0.0066 0.0066 0.0066 0.0066 -
May 12, 2023 0.0060 0.0066 0.0060 0.0066 0.0066 10,110
May 11, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 7,780
May 10, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 94,005
May 9, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 786,646
May 8, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
May 5, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 14,500
May 4, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 2,000
May 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 6,000
May 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 25,290
Apr 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 12,051
Apr 27, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 -

Related Tickers

NOKPF Nok Airlines Public Company Limited
0.0050
0.00%
 
SINGY Singapore Airlines Limited
9.58
-0.10%
 
AIABF Capital A Berhad
0.1200
-9.09%
 
NOKFF Nok Airlines Public Company Limited
0.0950
0.00%
 
BABWF International Consolidated Airlines Group S.A.
2.1500
0.00%
 
AIRYY Air China Limited
10.50
+1.25%
 
JETAIRWAYS.NS Jet Airways (India) Limited
49.10
+4.91%
 
NWARF Norwegian Air Shuttle ASA
1.3500
-5.59%
 
GOLLQ Gol Linhas Aéreas Inteligentes S.A.
0.5610
+1.03%
 
AFLYY Air France-KLM SA
1.0750
+1.42%