Thai Coconut Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.050 | 6.100 | 5.950 | 6.000 | 6.000 | 808,268 |
| 2026-07-20 | 6.050 | 6.050 | 5.950 | 6.050 | 6.050 | 1,272,465 |
| 2026-07-17 | 6.050 | 6.100 | 6.000 | 6.000 | 6.000 | 1,229,335 |
| 2026-07-16 | 5.950 | 6.200 | 5.950 | 6.050 | 6.050 | 6,038,672 |
| 2026-07-15 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 1,605,481 |
| 2026-07-14 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 2,808,233 |
| 2026-07-13 | 5.800 | 6.150 | 5.750 | 6.100 | 6.100 | 8,091,483 |
| 2026-07-10 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 1,615,963 |
| 2026-07-09 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 302,378 |
| 2026-07-08 | 5.650 | 5.700 | 5.550 | 5.600 | 5.600 | 1,505,614 |
| 2026-07-07 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 304,475 |
| 2026-07-06 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 696,603 |
| 2026-07-03 | 5.650 | 5.800 | 5.650 | 5.750 | 5.750 | 1,679,083 |
| 2026-07-02 | 5.700 | 5.750 | 5.600 | 5.700 | 5.700 | 717,002 |
| 2026-07-01 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 995,425 |
| 2026-06-30 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 955,692 |
| 2026-06-29 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 2,595,721 |
| 2026-06-26 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 2,316,564 |
| 2026-06-25 | 5.600 | 5.850 | 5.600 | 5.650 | 5.650 | 7,212,634 |
| 2026-06-24 | 5.500 | 5.600 | 5.500 | 5.550 | 5.550 | 428,175 |
| 2026-06-23 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 1,186,758 |
| 2026-06-22 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 180,562 |
| 2026-06-19 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 723,153 |
| 2026-06-18 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 628,527 |
| 2026-06-17 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 206,108 |
| 2026-06-16 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 213,874 |
| 2026-06-15 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 273,216 |
| 2026-06-12 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 104,251 |
| 2026-06-11 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 208,467 |
| 2026-06-10 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 684,378 |
| 2026-06-09 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 995,839 |
| 2026-06-08 | 5.700 | 5.750 | 5.600 | 5.600 | 5.600 | 1,219,722 |
| 2026-06-05 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 668,535 |
| 2026-06-04 | 5.850 | 5.900 | 5.650 | 5.750 | 5.750 | 2,507,703 |
| 2026-06-02 | 5.650 | 5.850 | 5.650 | 5.800 | 5.800 | 1,644,434 |
| 2026-05-29 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 1,345,603 |
| 2026-05-28 | 5.800 | 5.850 | 5.650 | 5.700 | 5.700 | 2,833,635 |
| 2026-05-27 | 5.600 | 5.850 | 5.550 | 5.850 | 5.850 | 7,866,558 |
| 2026-05-26 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 882,441 |
| 2026-05-25 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 291,603 |
| 2026-05-22 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 656,240 |
| 2026-05-21 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 696,479 |
| 2026-05-20 | 5.550 | 5.650 | 5.450 | 5.550 | 5.550 | 1,716,233 |
| 2026-05-19 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 923,221 |
| 2026-05-18 | 5.500 | 5.600 | 5.500 | 5.550 | 5.550 | 759,481 |
| 2026-05-15 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 695,931 |
| 2026-05-14 | 5.650 | 5.650 | 5.550 | 5.650 | 5.650 | 727,869 |
| 2026-05-13 | 5.550 | 5.650 | 5.500 | 5.600 | 5.600 | 470,344 |
| 2026-05-12 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 479,632 |
| 2026-05-11 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 573,823 |
| 2026-05-08 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 132,927 |
| 2026-05-07 | 5.700 | 5.700 | 5.550 | 5.650 | 5.650 | 854,582 |
| 2026-05-06 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 819,836 |
| 2026-05-05 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 539,460 |
| 2026-04-30 | 5.700 | 5.800 | 5.700 | 5.750 | 5.628 | 1,893,367 |
| 2026-04-29 | 5.650 | 5.700 | 5.600 | 5.700 | 5.579 | 404,600 |
| 2026-04-28 | 5.650 | 5.750 | 5.600 | 5.650 | 5.530 | 589,039 |
| 2026-04-27 | 5.600 | 5.750 | 5.550 | 5.650 | 5.530 | 1,093,174 |
| 2026-04-24 | 5.600 | 5.600 | 5.550 | 5.600 | 5.481 | 232,606 |
| 2026-04-23 | 5.650 | 5.650 | 5.550 | 5.600 | 5.481 | 356,142 |
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.