Thai Coconut Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.500 | 6.550 | 6.350 | 6.350 | 5.949 | 4,985,497 |
| 2025-04-22 | 6.300 | 6.500 | 6.250 | 6.450 | 6.043 | 6,771,533 |
| 2025-04-21 | 6.600 | 6.600 | 6.350 | 6.350 | 5.949 | 3,962,472 |
| 2025-04-18 | 6.400 | 6.650 | 6.350 | 6.600 | 6.183 | 5,470,458 |
| 2025-04-17 | 6.150 | 6.400 | 6.050 | 6.400 | 5.996 | 7,681,483 |
| 2025-04-16 | 6.150 | 6.250 | 6.100 | 6.100 | 5.715 | 7,325,047 |
| 2025-04-11 | 6.050 | 6.200 | 5.950 | 6.100 | 5.715 | 3,786,851 |
| 2025-04-10 | 6.350 | 6.450 | 5.950 | 6.100 | 5.715 | 15,311,530 |
| 2025-04-09 | 5.850 | 5.950 | 5.450 | 5.950 | 5.574 | 6,787,617 |
| 2025-04-08 | 6.200 | 6.200 | 5.550 | 5.950 | 5.574 | 11,399,240 |
| 2025-04-04 | 6.700 | 6.700 | 6.450 | 6.450 | 6.043 | 4,501,500 |
| 2025-04-03 | 6.750 | 6.750 | 6.550 | 6.650 | 6.230 | 4,967,601 |
| 2025-04-02 | 6.950 | 7.100 | 6.850 | 6.850 | 6.417 | 4,888,107 |
| 2025-04-01 | 6.900 | 7.050 | 6.900 | 7.000 | 6.558 | 3,698,494 |
| 2025-03-31 | 6.850 | 6.900 | 6.700 | 6.850 | 6.417 | 3,189,072 |
| 2025-03-28 | 7.000 | 7.050 | 6.900 | 6.900 | 6.464 | 2,087,668 |
| 2025-03-27 | 7.000 | 7.100 | 6.950 | 7.000 | 6.558 | 2,423,969 |
| 2025-03-26 | 7.100 | 7.150 | 6.950 | 7.000 | 6.558 | 6,227,061 |
| 2025-03-25 | 7.250 | 7.250 | 7.050 | 7.100 | 6.651 | 3,897,128 |
| 2025-03-24 | 7.250 | 7.300 | 7.150 | 7.200 | 6.745 | 2,820,094 |
| 2025-03-21 | 7.350 | 7.450 | 7.150 | 7.250 | 6.792 | 3,598,343 |
| 2025-03-20 | 7.300 | 7.450 | 7.250 | 7.300 | 6.839 | 5,188,920 |
| 2025-03-19 | 7.050 | 7.550 | 7.000 | 7.400 | 6.932 | 9,802,997 |
| 2025-03-18 | 7.150 | 7.200 | 6.950 | 7.050 | 6.605 | 4,744,348 |
| 2025-03-17 | 7.100 | 7.200 | 6.900 | 7.100 | 6.651 | 5,501,554 |
| 2025-03-14 | 6.950 | 7.100 | 6.900 | 7.100 | 6.651 | 5,994,684 |
| 2025-03-13 | 7.000 | 7.050 | 6.900 | 6.900 | 6.464 | 5,302,890 |
| 2025-03-12 | 7.300 | 7.350 | 6.850 | 6.950 | 6.511 | 10,889,020 |
| 2025-03-11 | 7.100 | 7.450 | 7.000 | 7.400 | 6.932 | 8,295,651 |
| 2025-03-10 | 7.350 | 7.400 | 7.150 | 7.150 | 6.698 | 7,479,463 |
| 2025-03-07 | 7.200 | 7.450 | 7.200 | 7.400 | 6.932 | 9,143,968 |
| 2025-03-06 | 7.550 | 7.700 | 7.150 | 7.250 | 6.792 | 11,103,550 |
| 2025-03-05 | 7.400 | 7.650 | 7.300 | 7.550 | 7.073 | 5,922,219 |
| 2025-03-04 | 7.300 | 7.500 | 7.200 | 7.300 | 6.839 | 5,637,173 |
| 2025-03-03 | 7.550 | 7.650 | 7.250 | 7.300 | 6.839 | 6,783,525 |
| 2025-02-28 | 8.150 | 8.200 | 7.450 | 7.550 | 7.073 | 21,847,289 |
| 2025-02-27 | 8.250 | 8.450 | 8.250 | 8.250 | 7.729 | 4,044,450 |
| 2025-02-26 | 8.100 | 8.300 | 8.100 | 8.200 | 7.682 | 4,147,366 |
| 2025-02-25 | 8.400 | 8.400 | 8.050 | 8.050 | 7.541 | 7,863,014 |
| 2025-02-24 | 8.700 | 8.700 | 8.350 | 8.400 | 7.869 | 5,384,947 |
| 2025-02-21 | 8.350 | 8.700 | 8.050 | 8.650 | 8.103 | 24,773,881 |
| 2025-02-20 | 9.100 | 9.150 | 8.750 | 8.850 | 8.291 | 6,946,992 |
| 2025-02-19 | 8.550 | 9.150 | 8.550 | 9.150 | 8.572 | 9,587,817 |
| 2025-02-18 | 8.350 | 8.850 | 8.300 | 8.550 | 8.010 | 13,708,850 |
| 2025-02-17 | 8.350 | 8.500 | 8.150 | 8.250 | 7.729 | 13,278,590 |
| 2025-02-14 | 9.950 | 9.950 | 8.300 | 8.350 | 7.822 | 29,330,359 |
| 2025-02-13 | 10.000 | 10.100 | 9.850 | 9.900 | 9.275 | 3,110,698 |
| 2025-02-11 | 9.850 | 10.100 | 9.850 | 10.000 | 9.368 | 4,089,559 |
| 2025-02-10 | 9.800 | 9.950 | 9.600 | 9.850 | 9.228 | 3,897,517 |
| 2025-02-07 | 9.850 | 9.950 | 9.500 | 9.800 | 9.181 | 6,842,540 |
| 2025-02-06 | 10.100 | 10.100 | 9.750 | 9.850 | 9.228 | 14,888,240 |
| 2025-02-05 | 10.300 | 10.300 | 10.100 | 10.100 | 9.462 | 4,625,782 |
| 2025-02-04 | 10.400 | 10.500 | 10.200 | 10.300 | 9.649 | 3,850,391 |
| 2025-02-03 | 10.100 | 10.400 | 10.000 | 10.400 | 9.743 | 6,478,184 |
| 2025-01-31 | 10.300 | 10.500 | 10.100 | 10.200 | 9.556 | 7,208,223 |
| 2025-01-30 | 10.100 | 10.300 | 10.000 | 10.200 | 9.556 | 5,306,387 |
| 2025-01-29 | 10.200 | 10.300 | 9.950 | 10.000 | 9.368 | 9,478,036 |
| 2025-01-28 | 9.750 | 10.400 | 9.250 | 10.200 | 9.556 | 37,605,641 |
| 2025-01-27 | 10.800 | 10.900 | 9.700 | 9.900 | 9.275 | 10,171,480 |
| 2025-01-24 | 11.000 | 11.200 | 10.800 | 10.900 | 10.211 | 5,634,606 |
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.