Thai Coconut Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.500 | 7.500 | 7.400 | 7.400 | 7.243 | 1,924,643 |
| 2025-10-21 | 7.850 | 7.850 | 7.350 | 7.450 | 7.292 | 6,598,139 |
| 2025-10-20 | 7.900 | 7.900 | 7.800 | 7.850 | 7.683 | 637,748 |
| 2025-10-17 | 7.950 | 8.000 | 7.850 | 7.900 | 7.732 | 1,217,002 |
| 2025-10-16 | 7.950 | 8.050 | 7.950 | 7.950 | 7.781 | 671,782 |
| 2025-10-15 | 7.900 | 8.000 | 7.850 | 7.900 | 7.732 | 742,163 |
| 2025-10-14 | 7.900 | 8.000 | 7.850 | 7.900 | 7.732 | 834,790 |
| 2025-10-10 | 8.050 | 8.050 | 7.850 | 7.950 | 7.781 | 2,444,083 |
| 2025-10-09 | 8.050 | 8.050 | 8.000 | 8.050 | 7.879 | 1,119,565 |
| 2025-10-08 | 8.150 | 8.150 | 8.050 | 8.050 | 7.879 | 1,277,214 |
| 2025-10-07 | 8.100 | 8.250 | 8.000 | 8.150 | 7.977 | 3,577,041 |
| 2025-10-06 | 8.100 | 8.150 | 8.000 | 8.000 | 7.830 | 1,152,999 |
| 2025-10-03 | 8.150 | 8.150 | 8.050 | 8.050 | 7.879 | 1,716,382 |
| 2025-10-02 | 8.100 | 8.200 | 8.100 | 8.100 | 7.928 | 1,755,806 |
| 2025-10-01 | 8.300 | 8.350 | 8.050 | 8.050 | 7.879 | 4,164,461 |
| 2025-09-30 | 8.650 | 8.650 | 8.300 | 8.350 | 8.173 | 5,822,142 |
| 2025-09-29 | 8.450 | 8.650 | 8.450 | 8.550 | 8.368 | 5,123,096 |
| 2025-09-26 | 8.550 | 8.600 | 8.450 | 8.450 | 8.271 | 5,465,868 |
| 2025-09-25 | 8.050 | 8.600 | 8.050 | 8.550 | 8.368 | 11,689,330 |
| 2025-09-24 | 7.800 | 8.150 | 7.700 | 8.050 | 7.879 | 2,939,072 |
| 2025-09-23 | 8.200 | 8.200 | 7.800 | 7.800 | 7.634 | 5,914,198 |
| 2025-09-22 | 8.150 | 8.300 | 8.100 | 8.150 | 7.977 | 4,580,779 |
| 2025-09-19 | 8.100 | 8.200 | 8.050 | 8.100 | 7.928 | 1,833,808 |
| 2025-09-18 | 8.250 | 8.300 | 8.050 | 8.100 | 7.928 | 4,680,626 |
| 2025-09-17 | 8.200 | 8.300 | 8.100 | 8.200 | 8.026 | 4,507,395 |
| 2025-09-16 | 8.250 | 8.250 | 8.100 | 8.150 | 7.977 | 2,335,357 |
| 2025-09-15 | 8.100 | 8.250 | 8.050 | 8.200 | 8.026 | 7,116,189 |
| 2025-09-12 | 7.900 | 8.200 | 7.800 | 8.150 | 7.977 | 12,353,870 |
| 2025-09-11 | 7.750 | 7.900 | 7.700 | 7.800 | 7.634 | 2,978,578 |
| 2025-09-10 | 7.700 | 7.750 | 7.650 | 7.750 | 7.585 | 1,098,680 |
| 2025-09-09 | 7.750 | 7.800 | 7.650 | 7.700 | 7.537 | 2,158,709 |
| 2025-09-08 | 7.850 | 8.000 | 7.700 | 7.750 | 7.585 | 6,107,641 |
| 2025-09-05 | 7.700 | 7.900 | 7.650 | 7.850 | 7.683 | 3,587,171 |
| 2025-09-04 | 7.700 | 7.850 | 7.650 | 7.650 | 7.488 | 3,226,201 |
| 2025-09-03 | 7.550 | 7.700 | 7.550 | 7.700 | 7.537 | 1,712,207 |
| 2025-09-02 | 7.650 | 7.650 | 7.550 | 7.600 | 7.439 | 415,050 |
| 2025-09-01 | 7.600 | 7.650 | 7.550 | 7.600 | 7.439 | 1,069,373 |
| 2025-08-29 | 7.600 | 7.650 | 7.550 | 7.600 | 7.439 | 1,265,856 |
| 2025-08-28 | 7.700 | 7.700 | 7.550 | 7.600 | 7.439 | 2,373,313 |
| 2025-08-27 | 7.700 | 7.750 | 7.600 | 7.650 | 7.488 | 1,419,567 |
| 2025-08-26 | 7.750 | 7.850 | 7.650 | 7.650 | 7.488 | 3,731,034 |
| 2025-08-25 | 7.600 | 7.800 | 7.600 | 7.750 | 7.585 | 3,223,208 |
| 2025-08-22 | 7.600 | 7.800 | 7.550 | 7.550 | 7.390 | 2,963,827 |
| 2025-08-21 | 7.700 | 7.700 | 7.550 | 7.600 | 7.439 | 3,485,451 |
| 2025-08-20 | 7.600 | 7.900 | 7.600 | 7.700 | 7.537 | 5,960,743 |
| 2025-08-19 | 7.500 | 7.750 | 7.500 | 7.600 | 7.439 | 4,340,519 |
| 2025-08-18 | 7.700 | 7.750 | 7.400 | 7.500 | 7.341 | 5,885,621 |
| 2025-08-15 | 7.900 | 7.900 | 7.700 | 7.750 | 7.585 | 2,313,781 |
| 2025-08-14 | 7.850 | 8.000 | 7.800 | 7.900 | 7.732 | 5,131,416 |
| 2025-08-13 | 8.200 | 8.200 | 7.750 | 7.800 | 7.634 | 13,421,920 |
| 2025-08-08 | 8.150 | 8.350 | 8.150 | 8.250 | 8.075 | 4,310,504 |
| 2025-08-07 | 8.450 | 8.450 | 8.050 | 8.100 | 7.928 | 13,005,640 |
| 2025-08-06 | 7.850 | 8.250 | 7.850 | 8.250 | 8.075 | 11,894,380 |
| 2025-08-05 | 7.850 | 8.000 | 7.750 | 7.850 | 7.683 | 6,101,335 |
| 2025-08-04 | 7.600 | 8.000 | 7.400 | 7.850 | 7.683 | 16,888,980 |
| 2025-08-01 | 7.800 | 7.800 | 7.550 | 7.600 | 7.439 | 8,599,568 |
| 2025-07-31 | 7.700 | 7.750 | 7.500 | 7.550 | 7.390 | 7,257,034 |
| 2025-07-30 | 7.450 | 7.700 | 7.400 | 7.700 | 7.537 | 10,211,770 |
| 2025-07-29 | 7.350 | 7.400 | 6.950 | 7.400 | 7.243 | 11,185,370 |
| 2025-07-25 | 7.250 | 7.350 | 7.250 | 7.300 | 7.145 | 3,050,663 |
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.