Thai Coconut Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8.500 | 8.500 | 8.300 | 8.350 | 7.649 | 7,847,257 |
| 2024-01-26 | 8.450 | 8.600 | 8.400 | 8.500 | 7.787 | 6,842,869 |
| 2024-01-25 | 8.450 | 8.500 | 8.400 | 8.450 | 7.741 | 2,666,447 |
| 2024-01-24 | 8.300 | 8.500 | 8.250 | 8.450 | 7.741 | 8,848,807 |
| 2024-01-23 | 8.650 | 8.650 | 8.250 | 8.300 | 7.604 | 14,769,630 |
| 2024-01-22 | 8.650 | 8.650 | 8.500 | 8.500 | 7.787 | 11,160,350 |
| 2024-01-19 | 8.850 | 9.100 | 8.650 | 8.700 | 7.970 | 40,310,727 |
| 2024-01-18 | 8.600 | 8.800 | 8.550 | 8.750 | 8.016 | 19,600,980 |
| 2024-01-17 | 8.650 | 8.750 | 8.500 | 8.600 | 7.878 | 15,828,350 |
| 2024-01-16 | 8.500 | 8.750 | 8.500 | 8.650 | 7.924 | 19,804,869 |
| 2024-01-15 | 8.650 | 8.750 | 8.450 | 8.500 | 7.787 | 17,751,980 |
| 2024-01-12 | 8.200 | 8.550 | 8.200 | 8.550 | 7.833 | 10,664,420 |
| 2024-01-11 | 8.400 | 8.450 | 8.200 | 8.250 | 7.558 | 5,166,192 |
| 2024-01-10 | 8.250 | 8.400 | 8.200 | 8.350 | 7.649 | 7,670,458 |
| 2024-01-09 | 8.450 | 8.600 | 8.200 | 8.200 | 7.512 | 14,157,810 |
| 2024-01-08 | 8.450 | 8.450 | 8.300 | 8.400 | 7.695 | 7,917,101 |
| 2024-01-05 | 8.650 | 8.750 | 8.450 | 8.500 | 7.787 | 17,459,240 |
| 2024-01-04 | 8.600 | 8.650 | 8.200 | 8.550 | 7.833 | 19,768,070 |
| 2024-01-03 | 8.600 | 8.750 | 8.550 | 8.600 | 7.878 | 17,459,721 |
| 2024-01-02 | 7.950 | 8.900 | 7.900 | 8.650 | 7.924 | 41,439,340 |
| 2023-12-28 | 8.000 | 8.000 | 7.850 | 7.900 | 7.237 | 4,320,415 |
| 2023-12-27 | 7.950 | 8.050 | 7.950 | 7.950 | 7.283 | 2,972,042 |
| 2023-12-26 | 8.000 | 8.100 | 7.950 | 7.950 | 7.283 | 5,986,250 |
| 2023-12-25 | 8.000 | 8.000 | 7.900 | 7.950 | 7.283 | 2,533,068 |
| 2023-12-22 | 8.050 | 8.100 | 7.900 | 8.000 | 7.329 | 7,123,419 |
| 2023-12-21 | 8.000 | 8.100 | 8.000 | 8.050 | 7.375 | 6,601,731 |
| 2023-12-20 | 8.050 | 8.200 | 8.000 | 8.050 | 7.375 | 8,444,907 |
| 2023-12-19 | 8.150 | 8.150 | 8.000 | 8.000 | 7.329 | 5,736,969 |
| 2023-12-18 | 8.200 | 8.200 | 8.100 | 8.150 | 7.466 | 6,138,744 |
| 2023-12-15 | 8.100 | 8.350 | 8.050 | 8.200 | 7.512 | 16,803,449 |
| 2023-12-14 | 8.000 | 8.150 | 7.950 | 8.050 | 7.375 | 9,607,621 |
| 2023-12-13 | 8.050 | 8.050 | 7.900 | 7.900 | 7.237 | 8,854,506 |
| 2023-12-12 | 8.150 | 8.250 | 8.050 | 8.050 | 7.375 | 6,856,766 |
| 2023-12-08 | 8.150 | 8.300 | 8.100 | 8.150 | 7.466 | 8,970,803 |
| 2023-12-07 | 8.200 | 8.200 | 8.050 | 8.100 | 7.420 | 7,992,068 |
| 2023-12-06 | 8.100 | 8.350 | 8.050 | 8.250 | 7.558 | 9,629,407 |
| 2023-12-04 | 8.150 | 8.250 | 8.100 | 8.100 | 7.420 | 6,757,733 |
| 2023-12-01 | 8.250 | 8.350 | 8.150 | 8.150 | 7.466 | 11,787,210 |
| 2023-11-30 | 8.250 | 8.300 | 8.050 | 8.100 | 7.420 | 9,158,923 |
| 2023-11-29 | 8.600 | 8.600 | 8.250 | 8.250 | 7.558 | 13,875,620 |
| 2023-11-28 | 8.650 | 8.750 | 8.550 | 8.550 | 7.833 | 17,740,760 |
| 2023-11-27 | 8.450 | 8.500 | 8.350 | 8.500 | 7.787 | 3,573,088 |
| 2023-11-24 | 8.550 | 8.650 | 8.450 | 8.450 | 7.741 | 8,682,099 |
| 2023-11-23 | 8.800 | 8.850 | 8.450 | 8.550 | 7.833 | 15,072,400 |
| 2023-11-22 | 8.600 | 9.000 | 8.600 | 8.700 | 7.970 | 24,244,990 |
| 2023-11-21 | 8.600 | 8.650 | 8.450 | 8.500 | 7.787 | 8,044,379 |
| 2023-11-20 | 8.450 | 8.600 | 8.400 | 8.550 | 7.833 | 19,671,820 |
| 2023-11-17 | 7.850 | 8.500 | 7.750 | 8.350 | 7.649 | 28,210,750 |
| 2023-11-16 | 7.800 | 7.950 | 7.600 | 7.800 | 7.146 | 12,071,700 |
| 2023-11-15 | 7.400 | 7.850 | 7.350 | 7.800 | 7.146 | 26,838,289 |
| 2023-11-14 | 7.200 | 7.300 | 7.100 | 7.300 | 6.687 | 17,959,490 |
| 2023-11-13 | 8.250 | 8.300 | 6.950 | 7.100 | 6.504 | 39,265,102 |
| 2023-11-10 | 8.300 | 8.400 | 8.100 | 8.150 | 7.466 | 32,672,641 |
| 2023-11-09 | 8.700 | 8.750 | 8.450 | 8.700 | 7.970 | 15,069,590 |
| 2023-11-08 | 9.000 | 9.100 | 8.600 | 8.700 | 7.970 | 33,741,738 |
| 2023-11-07 | 8.850 | 9.100 | 8.750 | 8.950 | 8.199 | 21,965,330 |
| 2023-11-06 | 8.950 | 9.050 | 8.700 | 8.800 | 8.062 | 20,532,789 |
| 2023-11-03 | 8.900 | 8.950 | 8.750 | 8.850 | 8.107 | 14,247,580 |
| 2023-11-02 | 8.450 | 8.850 | 8.450 | 8.800 | 8.062 | 16,490,000 |
| 2023-11-01 | 8.500 | 8.700 | 8.500 | 8.600 | 7.695 | 13,027,620 |
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.