Thai Coconut Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.600 | 5.650 | 5.500 | 5.600 | 5.481 | 615,563 |
| 2026-04-21 | 5.600 | 5.700 | 5.600 | 5.700 | 5.579 | 510,254 |
| 2026-04-20 | 5.650 | 5.700 | 5.550 | 5.600 | 5.481 | 683,556 |
| 2026-04-17 | 5.650 | 5.700 | 5.600 | 5.650 | 5.530 | 561,985 |
| 2026-04-16 | 5.550 | 5.700 | 5.550 | 5.650 | 5.530 | 921,368 |
| 2026-04-10 | 5.500 | 5.600 | 5.500 | 5.550 | 5.432 | 626,242 |
| 2026-04-09 | 5.650 | 5.700 | 5.500 | 5.600 | 5.481 | 865,129 |
| 2026-04-08 | 5.650 | 5.700 | 5.600 | 5.700 | 5.579 | 459,202 |
| 2026-04-07 | 5.600 | 5.600 | 5.500 | 5.600 | 5.481 | 416,505 |
| 2026-04-03 | 5.700 | 5.750 | 5.550 | 5.600 | 5.481 | 814,501 |
| 2026-04-02 | 5.800 | 5.800 | 5.700 | 5.700 | 5.579 | 1,101,920 |
| 2026-04-01 | 5.600 | 5.850 | 5.550 | 5.850 | 5.726 | 2,586,942 |
| 2026-03-31 | 5.550 | 5.600 | 5.500 | 5.550 | 5.432 | 471,115 |
| 2026-03-30 | 5.500 | 5.550 | 5.400 | 5.500 | 5.383 | 508,451 |
| 2026-03-27 | 5.550 | 5.550 | 5.500 | 5.500 | 5.383 | 150,109 |
| 2026-03-26 | 5.550 | 5.600 | 5.500 | 5.500 | 5.383 | 566,223 |
| 2026-03-25 | 5.500 | 5.600 | 5.500 | 5.600 | 5.481 | 498,685 |
| 2026-03-24 | 5.450 | 5.550 | 5.450 | 5.500 | 5.383 | 542,151 |
| 2026-03-23 | 5.600 | 5.600 | 5.400 | 5.450 | 5.334 | 1,181,576 |
| 2026-03-20 | 5.500 | 5.600 | 5.500 | 5.600 | 5.481 | 325,418 |
| 2026-03-19 | 5.700 | 5.700 | 5.550 | 5.550 | 5.432 | 1,532,317 |
| 2026-03-18 | 5.750 | 5.800 | 5.650 | 5.700 | 5.579 | 832,380 |
| 2026-03-17 | 5.700 | 5.800 | 5.700 | 5.750 | 5.628 | 983,615 |
| 2026-03-16 | 5.800 | 5.800 | 5.650 | 5.700 | 5.579 | 676,891 |
| 2026-03-13 | 5.800 | 5.800 | 5.700 | 5.750 | 5.628 | 380,104 |
| 2026-03-12 | 5.750 | 5.800 | 5.700 | 5.750 | 5.628 | 688,723 |
| 2026-03-11 | 5.900 | 6.000 | 5.750 | 5.750 | 5.628 | 1,701,749 |
| 2026-03-10 | 5.800 | 5.950 | 5.750 | 5.850 | 5.726 | 2,512,792 |
| 2026-03-09 | 5.900 | 5.900 | 5.650 | 5.800 | 5.677 | 2,313,937 |
| 2026-03-06 | 5.550 | 5.900 | 5.550 | 5.900 | 5.775 | 3,096,471 |
| 2026-03-05 | 5.350 | 5.600 | 5.350 | 5.550 | 5.432 | 1,662,330 |
| 2026-03-04 | 5.500 | 5.550 | 5.150 | 5.300 | 5.187 | 4,353,392 |
| 2026-03-02 | 5.800 | 5.950 | 5.600 | 5.700 | 5.579 | 2,697,958 |
| 2026-02-27 | 5.900 | 6.100 | 5.900 | 6.000 | 5.873 | 2,673,306 |
| 2026-02-26 | 5.900 | 5.900 | 5.800 | 5.850 | 5.726 | 2,250,801 |
| 2026-02-25 | 6.100 | 6.100 | 6.000 | 6.000 | 5.873 | 553,061 |
| 2026-02-24 | 6.000 | 6.050 | 5.900 | 6.050 | 5.922 | 1,460,662 |
| 2026-02-23 | 6.050 | 6.100 | 5.900 | 6.000 | 5.873 | 2,585,120 |
| 2026-02-20 | 6.150 | 6.150 | 5.950 | 5.950 | 5.824 | 3,820,191 |
| 2026-02-19 | 6.200 | 6.250 | 6.100 | 6.150 | 6.019 | 4,590,084 |
| 2026-02-18 | 6.150 | 6.200 | 6.050 | 6.200 | 6.068 | 3,306,575 |
| 2026-02-17 | 5.900 | 6.200 | 5.900 | 6.150 | 6.019 | 9,388,363 |
| 2026-02-16 | 5.850 | 5.900 | 5.800 | 5.850 | 5.726 | 1,688,468 |
| 2026-02-13 | 5.900 | 5.950 | 5.800 | 5.850 | 5.726 | 3,459,274 |
| 2026-02-12 | 5.950 | 6.000 | 5.900 | 6.000 | 5.873 | 3,656,737 |
| 2026-02-11 | 5.800 | 6.050 | 5.750 | 5.950 | 5.824 | 11,138,360 |
| 2026-02-10 | 5.800 | 5.850 | 5.700 | 5.800 | 5.677 | 3,376,053 |
| 2026-02-09 | 5.650 | 5.800 | 5.600 | 5.800 | 5.677 | 7,092,730 |
| 2026-02-06 | 5.700 | 5.700 | 5.550 | 5.550 | 5.432 | 2,198,582 |
| 2026-02-05 | 5.550 | 5.700 | 5.550 | 5.700 | 5.579 | 1,970,428 |
| 2026-02-04 | 5.650 | 5.650 | 5.450 | 5.550 | 5.432 | 1,609,723 |
| 2026-02-03 | 5.750 | 5.800 | 5.600 | 5.600 | 5.481 | 3,683,543 |
| 2026-02-02 | 5.450 | 5.700 | 5.350 | 5.650 | 5.530 | 5,771,211 |
| 2026-01-30 | 5.550 | 5.600 | 5.400 | 5.450 | 5.334 | 2,602,373 |
| 2026-01-29 | 5.650 | 5.650 | 5.500 | 5.550 | 5.432 | 1,663,483 |
| 2026-01-28 | 5.800 | 5.800 | 5.550 | 5.650 | 5.530 | 2,349,179 |
| 2026-01-27 | 5.850 | 5.850 | 5.750 | 5.750 | 5.628 | 2,737,986 |
| 2026-01-26 | 5.800 | 5.900 | 5.700 | 5.850 | 5.726 | 3,525,090 |
| 2026-01-23 | 5.650 | 5.900 | 5.650 | 5.800 | 5.677 | 6,152,498 |
| 2026-01-22 | 5.350 | 5.700 | 5.300 | 5.550 | 5.432 | 8,517,127 |
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.