Thai Coconut Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.100	11.100	10.900	10.900	10.211	1,865,678
2025-01-22	11.300	11.300	11.000	11.000	10.305	3,704,754
2025-01-21	10.800	11.300	10.800	11.200	10.492	3,932,059
2025-01-20	11.000	11.000	10.700	10.800	10.118	3,553,062
2025-01-17	11.200	11.200	10.900	10.900	10.211	3,277,393
2025-01-16	11.300	11.300	11.000	11.100	10.399	3,503,038
2025-01-15	11.500	11.500	11.100	11.200	10.492	6,269,222
2025-01-14	11.900	12.000	11.300	11.300	10.586	5,597,458
2025-01-13	11.900	11.900	11.700	11.800	11.054	2,357,057
2025-01-10	11.600	12.000	11.600	11.800	11.054	3,802,833
2025-01-09	12.200	12.300	11.500	11.600	10.867	8,726,966
2025-01-08	12.200	12.400	12.200	12.200	11.429	5,044,756
2025-01-07	12.200	12.400	12.100	12.200	11.429	4,892,073
2025-01-06	12.200	12.300	12.100	12.200	11.429	2,986,946
2025-01-03	12.400	12.400	12.100	12.200	11.429	4,521,407
2025-01-02	12.200	12.500	12.100	12.400	11.617	7,875,965
2024-12-30	12.000	12.200	11.900	12.200	11.429	3,221,347
2024-12-27	12.100	12.100	11.900	12.000	11.242	1,470,010
2024-12-26	12.000	12.200	11.900	12.000	11.242	3,332,275
2024-12-25	12.100	12.200	11.900	12.100	11.336	3,485,986
2024-12-24	12.100	12.300	12.100	12.100	11.336	5,304,304
2024-12-23	11.800	12.100	11.800	12.100	11.336	6,245,762
2024-12-20	11.900	12.000	11.800	11.800	11.054	3,976,975
2024-12-19	11.600	12.000	11.600	11.800	11.054	5,237,318
2024-12-18	11.800	11.800	11.300	11.500	10.773	8,688,438
2024-12-17	12.000	12.200	11.800	11.800	11.054	4,543,143
2024-12-16	11.900	12.300	11.800	12.000	11.242	13,743,390
2024-12-13	11.800	11.800	11.600	11.800	11.054	1,937,495
2024-12-12	11.800	11.900	11.700	11.700	10.961	2,623,735
2024-12-11	11.900	12.000	11.700	11.800	11.054	2,896,364
2024-12-09	12.000	12.000	11.800	11.800	11.054	4,436,302
2024-12-06	12.000	12.100	11.900	11.900	11.148	3,942,079
2024-12-04	11.800	12.000	11.700	12.000	11.242	4,305,673
2024-12-03	11.800	11.900	11.700	11.800	11.054	3,376,144
2024-12-02	12.000	12.000	11.700	11.700	10.961	6,506,495
2024-11-29	11.600	12.000	11.600	11.900	11.148	13,209,390
2024-11-28	11.600	11.700	11.500	11.600	10.867	3,990,313
2024-11-27	11.300	11.600	11.300	11.500	10.773	6,779,218
2024-11-26	11.100	11.300	11.100	11.300	10.586	3,878,290
2024-11-25	11.600	11.700	11.100	11.100	10.399	13,210,810
2024-11-22	11.100	11.700	11.100	11.600	10.867	20,303,850
2024-11-21	11.000	11.100	10.900	11.000	10.305	1,949,585
2024-11-20	11.000	11.100	11.000	11.000	10.305	3,720,407
2024-11-19	11.000	11.100	10.900	11.000	10.305	3,293,027
2024-11-18	10.900	11.000	10.900	11.000	10.305	1,867,030
2024-11-15	11.200	11.200	10.900	10.900	10.211	5,881,173
2024-11-14	11.000	11.300	11.000	11.200	10.492	11,379,350
2024-11-13	10.600	11.000	10.600	10.900	10.211	4,928,424
2024-11-12	10.900	11.000	10.600	10.700	10.024	4,467,942
2024-11-11	10.700	11.200	10.700	10.900	10.211	12,465,360
2024-11-08	10.700	10.800	10.600	10.600	9.930	2,442,441
2024-11-07	10.800	10.900	10.600	10.700	10.024	6,016,489
2024-11-06	10.900	11.000	10.700	10.700	10.024	7,468,559
2024-11-05	10.700	11.000	10.600	10.900	10.211	7,306,305
2024-11-04	10.700	10.800	10.600	10.600	9.930	6,451,901
2024-11-01	11.300	11.300	10.500	10.600	9.930	39,347,898
2024-10-31	11.700	11.800	11.100	11.400	10.680	36,023,320
2024-10-30	12.000	12.000	11.800	11.800	11.054	8,435,162
2024-10-29	12.400	12.400	12.000	12.000	11.242	12,051,180
2024-10-28	11.900	12.500	11.900	12.300	11.523	19,069,770

← NewerPage 8 of 13 · 752 trading daysOlder →

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.