Thai Coconut Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.300 | 5.400 | 5.300 | 5.300 | 5.187 | 2,470,899 |
| 2026-01-20 | 5.050 | 5.400 | 5.000 | 5.350 | 5.236 | 7,164,162 |
| 2026-01-19 | 5.000 | 5.050 | 4.980 | 5.000 | 4.894 | 705,841 |
| 2026-01-16 | 5.050 | 5.050 | 4.980 | 4.980 | 4.874 | 1,287,276 |
| 2026-01-15 | 4.940 | 5.150 | 4.940 | 5.050 | 4.943 | 2,113,026 |
| 2026-01-14 | 4.940 | 4.980 | 4.940 | 4.940 | 4.835 | 574,213 |
| 2026-01-13 | 4.980 | 5.000 | 4.940 | 4.940 | 4.835 | 555,762 |
| 2026-01-12 | 5.050 | 5.050 | 4.960 | 4.980 | 4.874 | 1,081,014 |
| 2026-01-09 | 4.980 | 5.050 | 4.960 | 5.000 | 4.894 | 674,740 |
| 2026-01-08 | 4.980 | 5.100 | 4.960 | 4.960 | 4.855 | 1,501,359 |
| 2026-01-07 | 4.980 | 5.050 | 4.960 | 4.980 | 4.874 | 896,354 |
| 2026-01-06 | 4.980 | 5.050 | 4.960 | 4.960 | 4.855 | 658,706 |
| 2026-01-05 | 4.980 | 4.980 | 4.940 | 4.960 | 4.855 | 506,685 |
| 2025-12-30 | 4.960 | 4.980 | 4.940 | 4.980 | 4.874 | 589,909 |
| 2025-12-29 | 4.980 | 4.980 | 4.960 | 4.960 | 4.855 | 176,163 |
| 2025-12-26 | 5.000 | 5.000 | 4.960 | 4.960 | 4.855 | 492,905 |
| 2025-12-25 | 5.050 | 5.100 | 4.980 | 5.000 | 4.894 | 1,007,501 |
| 2025-12-24 | 4.980 | 5.100 | 4.980 | 5.050 | 4.943 | 1,615,976 |
| 2025-12-23 | 4.940 | 4.980 | 4.940 | 4.960 | 4.855 | 348,753 |
| 2025-12-22 | 4.980 | 5.000 | 4.940 | 4.940 | 4.835 | 1,258,761 |
| 2025-12-19 | 4.980 | 4.980 | 4.940 | 4.980 | 4.874 | 412,787 |
| 2025-12-18 | 5.050 | 5.050 | 4.960 | 4.960 | 4.855 | 811,730 |
| 2025-12-17 | 4.980 | 5.100 | 4.980 | 5.000 | 4.894 | 902,668 |
| 2025-12-16 | 5.000 | 5.050 | 4.960 | 4.960 | 4.855 | 612,630 |
| 2025-12-15 | 4.980 | 5.050 | 4.940 | 5.000 | 4.894 | 1,421,751 |
| 2025-12-12 | 4.960 | 5.000 | 4.940 | 4.980 | 4.874 | 609,738 |
| 2025-12-11 | 4.940 | 4.980 | 4.920 | 4.940 | 4.835 | 542,103 |
| 2025-12-09 | 4.980 | 4.980 | 4.940 | 4.940 | 4.835 | 813,618 |
| 2025-12-08 | 5.000 | 5.000 | 4.940 | 4.960 | 4.855 | 2,363,246 |
| 2025-12-04 | 5.100 | 5.100 | 5.000 | 5.050 | 4.943 | 827,368 |
| 2025-12-03 | 5.100 | 5.100 | 5.000 | 5.050 | 4.943 | 2,071,096 |
| 2025-12-02 | 5.150 | 5.250 | 5.100 | 5.200 | 5.090 | 1,873,958 |
| 2025-12-01 | 5.050 | 5.200 | 5.050 | 5.150 | 5.041 | 2,175,537 |
| 2025-11-28 | 5.050 | 5.100 | 5.000 | 5.050 | 4.943 | 706,299 |
| 2025-11-27 | 5.100 | 5.100 | 5.000 | 5.050 | 4.943 | 669,590 |
| 2025-11-26 | 5.050 | 5.150 | 5.050 | 5.050 | 4.943 | 1,338,603 |
| 2025-11-25 | 5.100 | 5.100 | 5.000 | 5.050 | 4.943 | 1,152,459 |
| 2025-11-24 | 5.000 | 5.150 | 5.000 | 5.050 | 4.943 | 1,035,599 |
| 2025-11-21 | 5.100 | 5.100 | 5.000 | 5.050 | 4.943 | 2,078,241 |
| 2025-11-20 | 5.200 | 5.200 | 5.100 | 5.100 | 4.992 | 2,407,645 |
| 2025-11-19 | 5.450 | 5.450 | 5.150 | 5.150 | 5.041 | 4,146,305 |
| 2025-11-18 | 5.100 | 5.450 | 5.100 | 5.400 | 5.285 | 5,432,573 |
| 2025-11-17 | 4.900 | 5.100 | 4.900 | 5.100 | 4.992 | 4,940,188 |
| 2025-11-14 | 4.920 | 5.050 | 4.880 | 4.900 | 4.796 | 11,775,610 |
| 2025-11-13 | 5.250 | 5.250 | 4.680 | 4.940 | 4.835 | 29,528,000 |
| 2025-11-12 | 6.500 | 6.500 | 5.050 | 5.150 | 5.041 | 30,215,330 |
| 2025-11-11 | 6.900 | 6.900 | 6.700 | 6.750 | 6.607 | 1,002,263 |
| 2025-11-10 | 6.800 | 6.900 | 6.800 | 6.850 | 6.705 | 566,013 |
| 2025-11-07 | 6.950 | 6.950 | 6.800 | 6.850 | 6.705 | 996,220 |
| 2025-11-06 | 6.950 | 7.050 | 6.900 | 7.000 | 6.851 | 738,571 |
| 2025-11-05 | 6.800 | 7.000 | 6.800 | 6.950 | 6.802 | 898,807 |
| 2025-11-04 | 7.100 | 7.100 | 6.850 | 6.900 | 6.754 | 2,774,478 |
| 2025-11-03 | 7.200 | 7.200 | 7.100 | 7.100 | 6.949 | 477,112 |
| 2025-10-31 | 7.150 | 7.150 | 7.100 | 7.150 | 6.998 | 192,982 |
| 2025-10-30 | 7.200 | 7.250 | 7.100 | 7.150 | 6.998 | 575,100 |
| 2025-10-29 | 7.200 | 7.250 | 7.100 | 7.200 | 7.047 | 647,883 |
| 2025-10-28 | 7.050 | 7.250 | 7.000 | 7.200 | 7.047 | 2,220,498 |
| 2025-10-27 | 7.450 | 7.500 | 7.100 | 7.100 | 6.949 | 4,326,655 |
| 2025-10-24 | 7.450 | 7.500 | 7.400 | 7.450 | 7.292 | 651,602 |
| 2025-10-22 | 7.500 | 7.500 | 7.400 | 7.400 | 7.243 | 1,924,643 |
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.