Thai Coconut Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.400 | 7.450 | 7.300 | 7.350 | 7.194 | 9,107,625 |
| 2025-07-22 | 7.600 | 7.650 | 7.250 | 7.350 | 7.194 | 7,968,265 |
| 2025-07-21 | 7.750 | 7.850 | 7.550 | 7.550 | 7.390 | 5,022,383 |
| 2025-07-18 | 7.700 | 8.000 | 7.600 | 7.700 | 7.537 | 12,348,020 |
| 2025-07-17 | 7.450 | 7.750 | 7.450 | 7.700 | 7.537 | 19,290,900 |
| 2025-07-16 | 7.250 | 7.400 | 7.050 | 7.400 | 7.243 | 10,578,680 |
| 2025-07-15 | 7.250 | 7.300 | 7.150 | 7.200 | 7.047 | 4,080,022 |
| 2025-07-14 | 6.900 | 7.300 | 6.900 | 7.200 | 7.047 | 10,745,160 |
| 2025-07-11 | 6.750 | 6.950 | 6.700 | 6.850 | 6.705 | 4,936,653 |
| 2025-07-09 | 6.700 | 6.950 | 6.650 | 6.750 | 6.607 | 8,185,173 |
| 2025-07-08 | 7.000 | 7.250 | 6.650 | 6.750 | 6.607 | 16,712,529 |
| 2025-07-07 | 7.150 | 7.450 | 6.950 | 7.200 | 7.047 | 9,743,228 |
| 2025-07-04 | 7.400 | 7.450 | 7.100 | 7.150 | 6.998 | 7,519,102 |
| 2025-07-03 | 6.900 | 7.450 | 6.800 | 7.350 | 7.194 | 18,369,949 |
| 2025-07-02 | 5.900 | 7.150 | 5.900 | 6.900 | 6.754 | 22,683,680 |
| 2025-07-01 | 5.850 | 5.900 | 5.800 | 5.900 | 5.775 | 1,819,529 |
| 2025-06-30 | 6.000 | 6.100 | 5.750 | 5.800 | 5.677 | 4,449,154 |
| 2025-06-27 | 5.550 | 5.900 | 5.500 | 5.850 | 5.726 | 5,529,313 |
| 2025-06-26 | 5.300 | 5.550 | 5.300 | 5.500 | 5.383 | 2,844,869 |
| 2025-06-25 | 5.250 | 5.400 | 5.100 | 5.350 | 5.236 | 3,333,078 |
| 2025-06-24 | 5.300 | 5.300 | 5.150 | 5.250 | 5.139 | 2,200,259 |
| 2025-06-23 | 5.300 | 5.300 | 5.050 | 5.200 | 5.090 | 3,149,752 |
| 2025-06-20 | 5.500 | 5.600 | 5.400 | 5.400 | 5.285 | 1,634,637 |
| 2025-06-19 | 5.550 | 5.550 | 5.450 | 5.450 | 5.334 | 2,225,252 |
| 2025-06-18 | 5.750 | 5.800 | 5.600 | 5.600 | 5.481 | 2,016,823 |
| 2025-06-17 | 5.800 | 5.900 | 5.750 | 5.750 | 5.628 | 1,946,998 |
| 2025-06-16 | 5.950 | 5.950 | 5.700 | 5.750 | 5.628 | 2,620,012 |
| 2025-06-13 | 5.950 | 6.000 | 5.900 | 5.900 | 5.775 | 1,382,907 |
| 2025-06-12 | 6.050 | 6.100 | 5.950 | 6.000 | 5.873 | 1,570,023 |
| 2025-06-11 | 6.000 | 6.150 | 6.000 | 6.050 | 5.922 | 2,093,662 |
| 2025-06-10 | 6.000 | 6.100 | 6.000 | 6.000 | 5.873 | 1,184,594 |
| 2025-06-09 | 6.050 | 6.050 | 5.950 | 5.950 | 5.824 | 1,180,957 |
| 2025-06-06 | 6.100 | 6.100 | 6.000 | 6.000 | 5.873 | 2,502,514 |
| 2025-06-05 | 6.100 | 6.150 | 6.050 | 6.150 | 6.019 | 853,727 |
| 2025-06-04 | 6.100 | 6.250 | 6.100 | 6.100 | 5.970 | 3,126,487 |
| 2025-05-30 | 6.050 | 6.150 | 6.050 | 6.050 | 5.922 | 1,872,628 |
| 2025-05-29 | 6.200 | 6.200 | 6.050 | 6.050 | 5.922 | 3,542,501 |
| 2025-05-28 | 6.300 | 6.300 | 6.050 | 6.050 | 5.922 | 5,110,065 |
| 2025-05-27 | 6.350 | 6.350 | 6.200 | 6.250 | 6.117 | 1,944,267 |
| 2025-05-26 | 6.400 | 6.450 | 6.300 | 6.350 | 6.215 | 1,907,330 |
| 2025-05-23 | 6.500 | 6.550 | 6.400 | 6.400 | 6.264 | 2,153,960 |
| 2025-05-22 | 6.500 | 6.500 | 6.400 | 6.400 | 6.264 | 1,545,972 |
| 2025-05-21 | 6.600 | 6.750 | 6.500 | 6.500 | 6.362 | 2,559,713 |
| 2025-05-20 | 6.700 | 6.700 | 6.550 | 6.600 | 6.460 | 1,721,174 |
| 2025-05-19 | 6.500 | 6.650 | 6.400 | 6.650 | 6.509 | 2,706,971 |
| 2025-05-16 | 6.650 | 6.700 | 6.600 | 6.600 | 6.460 | 1,816,202 |
| 2025-05-15 | 6.800 | 6.800 | 6.650 | 6.700 | 6.558 | 2,768,511 |
| 2025-05-14 | 6.700 | 6.800 | 6.650 | 6.800 | 6.656 | 3,100,159 |
| 2025-05-13 | 6.850 | 6.850 | 6.500 | 6.600 | 6.460 | 11,509,500 |
| 2025-05-09 | 7.150 | 7.250 | 7.000 | 7.050 | 6.900 | 4,949,949 |
| 2025-05-08 | 7.350 | 7.400 | 7.100 | 7.150 | 6.998 | 6,531,800 |
| 2025-05-07 | 6.850 | 7.400 | 6.800 | 7.350 | 7.194 | 18,504,539 |
| 2025-05-06 | 7.000 | 7.000 | 6.750 | 6.800 | 6.656 | 3,293,426 |
| 2025-05-02 | 6.900 | 7.000 | 6.850 | 6.950 | 6.802 | 3,689,116 |
| 2025-04-30 | 7.000 | 7.050 | 6.800 | 6.900 | 6.754 | 6,148,974 |
| 2025-04-29 | 6.750 | 7.100 | 6.700 | 7.000 | 6.851 | 7,118,765 |
| 2025-04-28 | 7.100 | 7.150 | 6.950 | 7.000 | 6.558 | 10,041,140 |
| 2025-04-25 | 6.850 | 7.200 | 6.800 | 7.050 | 6.605 | 21,578,131 |
| 2025-04-24 | 6.300 | 6.800 | 6.300 | 6.750 | 6.324 | 10,486,390 |
| 2025-04-23 | 6.500 | 6.550 | 6.350 | 6.350 | 5.949 | 4,985,497 |
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.