Thai Coconut Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	12.200	12.200	11.900	12.100	11.336	6,158,360
2024-07-26	11.600	12.100	11.500	12.000	11.242	8,830,571
2024-07-25	12.200	12.300	11.400	11.600	10.867	15,502,430
2024-07-24	12.200	12.500	12.200	12.400	11.617	5,916,453
2024-07-23	12.800	12.800	12.200	12.200	11.429	13,956,680
2024-07-19	12.900	12.900	12.700	12.800	11.991	6,751,177
2024-07-18	13.200	13.300	12.900	12.900	12.085	15,866,010
2024-07-17	13.500	13.800	13.100	13.100	12.272	31,102,080
2024-07-16	13.100	13.500	13.100	13.400	12.553	8,119,637
2024-07-15	13.200	13.300	12.900	13.100	12.272	7,667,779
2024-07-12	13.300	13.400	13.200	13.300	12.460	2,608,091
2024-07-11	13.400	13.400	13.200	13.300	12.460	3,343,185
2024-07-10	13.300	13.500	13.200	13.300	12.460	2,813,778
2024-07-09	13.600	13.600	13.200	13.300	12.460	3,830,832
2024-07-08	13.400	13.600	13.300	13.500	12.647	6,572,045
2024-07-05	13.100	13.400	13.100	13.300	12.460	3,716,120
2024-07-04	13.100	13.300	13.000	13.100	12.272	5,393,865
2024-07-03	12.700	13.100	12.700	13.000	12.179	4,639,496
2024-07-02	13.100	13.100	12.700	12.700	11.898	11,175,560
2024-07-01	13.300	13.400	13.100	13.100	12.272	6,146,030
2024-06-28	13.500	13.500	13.000	13.200	12.366	14,355,300
2024-06-27	13.400	13.700	13.300	13.400	12.553	9,718,038
2024-06-26	13.200	13.600	13.100	13.400	12.553	11,903,330
2024-06-25	13.400	13.500	13.100	13.100	12.272	8,416,573
2024-06-24	12.800	13.400	12.800	13.300	12.460	16,277,170
2024-06-21	12.500	12.900	12.300	12.800	11.991	7,673,309
2024-06-20	12.600	12.700	12.400	12.500	11.710	4,985,629
2024-06-19	13.000	13.000	12.100	12.600	11.804	15,393,580
2024-06-18	12.300	13.000	12.300	12.900	12.085	16,468,381
2024-06-17	12.300	12.500	12.000	12.200	11.429	19,861,150
2024-06-14	12.800	13.000	12.200	12.300	11.523	15,034,310
2024-06-13	13.000	13.100	12.800	12.800	11.991	5,500,815
2024-06-12	13.100	13.200	12.700	12.900	12.085	10,236,320
2024-06-11	13.100	13.200	13.000	13.100	12.272	4,004,818
2024-06-10	13.200	13.400	13.100	13.100	12.272	6,562,606
2024-06-07	13.100	13.300	13.000	13.200	12.366	6,199,626
2024-06-06	13.400	13.700	13.100	13.100	12.272	18,080,551
2024-06-05	13.300	13.500	13.200	13.300	12.460	6,825,013
2024-06-04	13.200	13.400	12.900	13.200	12.366	13,939,010
2024-05-31	13.600	13.600	13.200	13.200	12.366	14,901,740
2024-05-30	12.800	13.500	12.800	13.400	12.553	26,552,189
2024-05-29	12.900	12.900	12.700	12.700	11.898	6,014,203
2024-05-28	12.800	13.200	12.800	12.800	11.991	11,899,140
2024-05-27	12.900	12.900	12.600	12.800	11.991	6,188,162
2024-05-24	12.800	12.900	12.700	12.800	11.991	4,676,288
2024-05-23	12.800	13.200	12.400	12.800	11.991	20,126,990
2024-05-21	12.600	12.900	12.600	12.800	11.991	7,454,178
2024-05-20	13.400	13.500	12.500	12.600	11.804	32,598,369
2024-05-17	13.400	13.600	13.300	13.400	12.553	5,898,568
2024-05-16	13.400	13.500	13.200	13.300	12.460	10,621,760
2024-05-15	13.800	13.900	13.300	13.300	12.460	25,022,311
2024-05-14	13.600	14.100	13.600	13.700	12.834	27,143,430
2024-05-13	13.400	13.800	13.400	13.500	12.647	18,997,150
2024-05-10	13.700	14.100	13.200	13.500	12.647	33,307,852
2024-05-09	13.800	13.900	13.500	13.600	12.741	14,436,070
2024-05-08	13.100	13.900	13.000	13.900	13.022	29,743,670
2024-05-07	13.200	13.400	12.900	13.100	12.272	11,522,860
2024-05-03	13.300	13.400	12.700	13.200	12.366	23,093,449
2024-05-02	13.100	13.800	13.000	13.200	12.366	38,376,398
2024-04-30	12.700	13.200	12.600	13.200	12.366	27,146,029

← NewerPage 10 of 13 · 752 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.1200 THB
2025-04-29	0.3000 THB
2024-04-11	0.2500 THB
2023-11-02	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.