Thai Coconut Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 8.700 | 8.750 | 8.400 | 8.450 | 7.561 | 14,049,970 |
| 2023-10-30 | 8.600 | 8.850 | 8.600 | 8.700 | 7.785 | 15,254,560 |
| 2023-10-27 | 8.500 | 8.700 | 8.300 | 8.700 | 7.785 | 22,518,891 |
| 2023-10-26 | 9.050 | 9.100 | 8.350 | 8.350 | 7.471 | 44,505,152 |
| 2023-10-25 | 9.150 | 9.300 | 9.050 | 9.050 | 8.098 | 22,106,141 |
| 2023-10-24 | 9.300 | 9.300 | 9.000 | 9.050 | 8.098 | 40,010,191 |
| 2023-10-20 | 9.700 | 9.850 | 9.500 | 9.500 | 8.500 | 31,540,529 |
| 2023-10-19 | 9.350 | 9.650 | 9.300 | 9.600 | 8.590 | 23,647,150 |
| 2023-10-18 | 10.100 | 10.300 | 9.400 | 9.500 | 8.500 | 73,968,000 |
| 2023-10-17 | 9.900 | 10.200 | 9.800 | 10.000 | 8.948 | 47,870,711 |
| 2023-10-16 | 10.000 | 10.000 | 9.600 | 9.750 | 8.724 | 37,703,941 |
| 2023-10-12 | 9.650 | 10.100 | 9.600 | 10.100 | 9.037 | 49,205,762 |
| 2023-10-11 | 9.300 | 9.700 | 9.300 | 9.650 | 8.635 | 19,098,270 |
| 2023-10-10 | 9.950 | 10.200 | 9.150 | 9.300 | 8.322 | 57,115,738 |
| 2023-10-09 | 9.550 | 9.800 | 9.450 | 9.800 | 8.769 | 26,330,430 |
| 2023-10-06 | 9.350 | 9.800 | 9.350 | 9.650 | 8.635 | 52,795,367 |
| 2023-10-05 | 9.450 | 9.500 | 9.300 | 9.300 | 8.322 | 16,226,980 |
| 2023-10-04 | 9.150 | 9.400 | 9.150 | 9.400 | 8.411 | 23,829,490 |
| 2023-10-03 | 9.000 | 9.300 | 8.850 | 9.200 | 8.232 | 45,703,273 |
| 2023-10-02 | 9.250 | 9.350 | 8.850 | 8.850 | 7.919 | 30,049,270 |
| 2023-09-29 | 9.450 | 9.550 | 9.100 | 9.150 | 8.187 | 38,073,699 |
| 2023-09-28 | 9.750 | 9.950 | 9.250 | 9.400 | 8.411 | 83,217,602 |
| 2023-09-27 | 9.300 | 9.850 | 9.150 | 9.800 | 8.769 | 62,742,480 |
| 2023-09-26 | 9.450 | 9.600 | 9.150 | 9.250 | 8.277 | 39,961,289 |
| 2023-09-25 | 9.850 | 10.100 | 9.450 | 9.500 | 8.500 | 80,870,680 |
| 2023-09-22 | 10.300 | 10.600 | 9.800 | 9.800 | 8.769 | 123,412,000 |
| 2023-09-21 | 10.300 | 10.400 | 10.000 | 10.300 | 9.216 | 99,043,281 |
| 2023-09-20 | 9.350 | 10.200 | 9.150 | 10.200 | 9.127 | 131,195,297 |
| 2023-09-19 | 9.750 | 9.850 | 9.350 | 9.350 | 8.366 | 97,239,469 |
| 2023-09-18 | 9.600 | 10.100 | 9.250 | 9.650 | 8.635 | 240,917,203 |
| 2023-09-15 | 8.150 | 9.250 | 8.050 | 9.250 | 8.277 | 267,492,812 |
| 2023-09-14 | 8.000 | 8.400 | 7.700 | 7.900 | 7.069 | 381,613,000 |
← NewerPage 13 of 13 · 752 trading days
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.