Thai Coconut Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12.700 | 13.000 | 12.600 | 12.600 | 11.804 | 29,192,939 |
| 2024-04-26 | 11.900 | 12.700 | 11.900 | 12.700 | 11.898 | 37,095,941 |
| 2024-04-25 | 12.300 | 12.400 | 11.600 | 12.000 | 11.242 | 54,031,047 |
| 2024-04-24 | 12.200 | 12.500 | 12.000 | 12.300 | 11.523 | 35,746,941 |
| 2024-04-23 | 11.100 | 12.400 | 11.100 | 12.200 | 11.429 | 82,358,094 |
| 2024-04-22 | 11.100 | 11.100 | 10.900 | 11.100 | 10.399 | 7,303,535 |
| 2024-04-19 | 11.000 | 11.200 | 10.900 | 10.900 | 10.211 | 12,673,960 |
| 2024-04-18 | 11.000 | 11.300 | 10.900 | 11.300 | 10.586 | 14,113,350 |
| 2024-04-17 | 11.000 | 11.100 | 10.800 | 10.900 | 10.211 | 9,500,656 |
| 2024-04-11 | 11.100 | 11.200 | 11.000 | 11.200 | 10.492 | 4,308,761 |
| 2024-04-10 | 11.500 | 11.600 | 11.200 | 11.300 | 10.352 | 25,326,529 |
| 2024-04-09 | 11.300 | 11.600 | 11.200 | 11.500 | 10.535 | 29,964,359 |
| 2024-04-05 | 11.100 | 11.300 | 11.000 | 11.300 | 10.352 | 14,104,030 |
| 2024-04-04 | 11.000 | 11.100 | 10.800 | 11.100 | 10.169 | 7,301,833 |
| 2024-04-03 | 11.000 | 11.300 | 10.900 | 10.900 | 9.985 | 14,804,810 |
| 2024-04-02 | 10.900 | 11.300 | 10.800 | 11.100 | 10.169 | 33,718,840 |
| 2024-04-01 | 10.900 | 11.000 | 10.800 | 10.900 | 9.985 | 5,002,461 |
| 2024-03-29 | 10.900 | 11.000 | 10.800 | 10.800 | 9.894 | 6,365,167 |
| 2024-03-28 | 10.900 | 11.000 | 10.800 | 10.900 | 9.985 | 12,183,400 |
| 2024-03-27 | 10.700 | 11.000 | 10.600 | 10.900 | 9.985 | 12,232,710 |
| 2024-03-26 | 10.500 | 10.700 | 10.400 | 10.600 | 9.711 | 5,652,705 |
| 2024-03-25 | 10.900 | 11.100 | 10.400 | 10.500 | 9.619 | 43,941,941 |
| 2024-03-22 | 10.700 | 11.000 | 10.700 | 10.900 | 9.985 | 11,367,210 |
| 2024-03-21 | 10.700 | 10.800 | 10.600 | 10.700 | 9.802 | 5,272,956 |
| 2024-03-20 | 10.800 | 10.900 | 10.500 | 10.600 | 9.711 | 14,876,910 |
| 2024-03-19 | 10.900 | 11.100 | 10.800 | 10.800 | 9.894 | 19,938,811 |
| 2024-03-18 | 10.800 | 10.900 | 10.700 | 10.800 | 9.894 | 8,562,979 |
| 2024-03-15 | 10.700 | 11.000 | 10.600 | 10.800 | 9.894 | 14,947,110 |
| 2024-03-14 | 10.700 | 10.900 | 10.600 | 10.700 | 9.802 | 22,488,070 |
| 2024-03-13 | 10.800 | 11.000 | 10.500 | 10.600 | 9.711 | 30,624,689 |
| 2024-03-12 | 11.500 | 11.600 | 10.900 | 10.900 | 9.985 | 43,983,793 |
| 2024-03-11 | 10.800 | 11.500 | 10.700 | 11.400 | 10.443 | 31,874,199 |
| 2024-03-08 | 10.900 | 11.100 | 10.700 | 10.700 | 9.802 | 23,901,561 |
| 2024-03-07 | 10.600 | 10.800 | 10.500 | 10.800 | 9.894 | 20,023,490 |
| 2024-03-06 | 10.700 | 11.600 | 10.400 | 10.500 | 9.619 | 71,364,461 |
| 2024-03-05 | 11.000 | 11.100 | 10.800 | 10.800 | 9.894 | 15,811,890 |
| 2024-03-04 | 10.700 | 11.000 | 10.500 | 11.000 | 10.077 | 28,357,270 |
| 2024-03-01 | 10.900 | 11.100 | 10.300 | 10.600 | 9.711 | 21,523,350 |
| 2024-02-29 | 11.000 | 11.100 | 10.300 | 10.800 | 9.894 | 25,985,270 |
| 2024-02-28 | 10.800 | 11.300 | 10.600 | 10.900 | 9.985 | 48,698,262 |
| 2024-02-27 | 9.250 | 11.400 | 9.200 | 10.900 | 9.985 | 92,542,359 |
| 2024-02-23 | 9.350 | 9.700 | 9.100 | 9.300 | 8.520 | 62,602,840 |
| 2024-02-22 | 8.800 | 9.350 | 8.600 | 9.350 | 8.565 | 98,275,195 |
| 2024-02-21 | 8.150 | 8.450 | 8.150 | 8.450 | 7.741 | 12,619,940 |
| 2024-02-20 | 8.200 | 8.200 | 8.100 | 8.150 | 7.466 | 3,126,690 |
| 2024-02-19 | 8.200 | 8.250 | 8.150 | 8.150 | 7.466 | 1,790,466 |
| 2024-02-16 | 8.300 | 8.400 | 8.150 | 8.150 | 7.466 | 5,651,620 |
| 2024-02-15 | 8.200 | 8.300 | 8.200 | 8.300 | 7.604 | 4,495,738 |
| 2024-02-14 | 8.250 | 8.500 | 8.200 | 8.200 | 7.512 | 15,093,500 |
| 2024-02-13 | 8.100 | 8.300 | 8.000 | 8.300 | 7.604 | 8,604,566 |
| 2024-02-12 | 8.100 | 8.150 | 8.050 | 8.050 | 7.375 | 1,399,612 |
| 2024-02-09 | 8.000 | 8.100 | 7.950 | 8.100 | 7.420 | 2,775,123 |
| 2024-02-08 | 8.150 | 8.200 | 8.000 | 8.000 | 7.329 | 4,987,079 |
| 2024-02-07 | 8.200 | 8.250 | 8.150 | 8.150 | 7.466 | 3,733,491 |
| 2024-02-06 | 8.050 | 8.200 | 8.050 | 8.150 | 7.466 | 5,091,046 |
| 2024-02-05 | 8.100 | 8.100 | 8.000 | 8.050 | 7.375 | 5,218,179 |
| 2024-02-02 | 8.100 | 8.200 | 8.050 | 8.100 | 7.420 | 5,792,034 |
| 2024-02-01 | 8.100 | 8.100 | 7.950 | 8.000 | 7.329 | 10,689,600 |
| 2024-01-31 | 8.300 | 8.350 | 8.050 | 8.100 | 7.420 | 9,339,956 |
| 2024-01-30 | 8.400 | 8.450 | 8.300 | 8.300 | 7.604 | 5,001,521 |
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.