Thai Coconut Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 299,388 |
| 2026-10-19 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 342,202 |
| 2026-10-15 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 271,749 |
| 2026-10-14 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 129,756 |
| 2026-10-12 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 196,426 |
| 2026-10-09 | 5.450 | 5.500 | 5.400 | 5.500 | 5.500 | 253,550 |
| 2026-10-08 | 5.500 | 5.550 | 5.400 | 5.450 | 5.450 | 1,052,508 |
| 2026-10-07 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 714,850 |
| 2026-10-06 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 420,844 |
| 2026-10-05 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 583,405 |
| 2026-10-02 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 228,290 |
| 2026-10-01 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 122,631 |
| 2026-09-30 | 5.650 | 5.650 | 5.500 | 5.550 | 5.550 | 903,200 |
| 2026-09-29 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 635,700 |
| 2026-09-28 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 193,400 |
| 2026-09-25 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 102,495 |
| 2026-09-24 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 813,666 |
| 2026-09-23 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 385,830 |
| 2026-09-22 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 217,534 |
| 2026-09-21 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 323,162 |
| 2026-09-18 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 408,752 |
| 2026-09-17 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 514,043 |
| 2026-09-16 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 722,079 |
| 2026-09-15 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 552,781 |
| 2026-09-14 | 5.650 | 5.700 | 5.600 | 5.600 | 5.600 | 1,309,065 |
| 2026-09-11 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 858,737 |
| 2026-09-10 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 473,884 |
| 2026-09-09 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 507,878 |
| 2026-09-08 | 5.700 | 5.800 | 5.700 | 5.750 | 5.750 | 405,096 |
| 2026-09-07 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 391,954 |
| 2026-09-04 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 291,439 |
| 2026-09-03 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 1,443,481 |
| 2026-09-02 | 5.750 | 5.800 | 5.650 | 5.700 | 5.700 | 1,092,859 |
| 2026-09-01 | 5.900 | 5.950 | 5.750 | 5.750 | 5.750 | 2,634,532 |
| 2026-08-31 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 228,175 |
| 2026-08-28 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 378,370 |
| 2026-08-27 | 5.950 | 5.950 | 5.850 | 5.900 | 5.900 | 560,701 |
| 2026-08-26 | 5.900 | 5.950 | 5.850 | 5.950 | 5.950 | 643,521 |
| 2026-08-25 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 830,077 |
| 2026-08-24 | 6.050 | 6.050 | 5.800 | 5.800 | 5.800 | 2,764,855 |
| 2026-08-21 | 6.050 | 6.050 | 5.950 | 6.000 | 6.000 | 1,888,865 |
| 2026-08-20 | 6.150 | 6.200 | 6.000 | 6.050 | 6.050 | 4,276,933 |
| 2026-08-19 | 6.000 | 6.250 | 6.000 | 6.100 | 6.100 | 5,246,263 |
| 2026-08-18 | 5.950 | 6.050 | 5.900 | 6.000 | 6.000 | 914,995 |
| 2026-08-17 | 5.900 | 6.050 | 5.800 | 6.000 | 6.000 | 1,941,398 |
| 2026-08-14 | 6.150 | 6.150 | 5.900 | 5.900 | 5.900 | 2,623,504 |
| 2026-08-13 | 6.050 | 6.150 | 5.850 | 6.150 | 6.150 | 3,830,898 |
| 2026-08-11 | 6.100 | 6.150 | 6.050 | 6.050 | 6.050 | 2,757,417 |
| 2026-08-10 | 6.200 | 6.250 | 6.000 | 6.000 | 6.000 | 3,706,016 |
| 2026-08-07 | 6.150 | 6.200 | 6.050 | 6.200 | 6.200 | 3,322,179 |
| 2026-08-06 | 6.150 | 6.300 | 6.050 | 6.150 | 6.150 | 8,514,051 |
| 2026-08-05 | 5.850 | 6.200 | 5.800 | 6.150 | 6.150 | 8,316,861 |
| 2026-08-04 | 5.900 | 5.950 | 5.850 | 5.850 | 5.850 | 810,843 |
| 2026-08-03 | 5.800 | 5.900 | 5.750 | 5.900 | 5.900 | 840,617 |
| 2026-07-31 | 5.750 | 5.850 | 5.700 | 5.800 | 5.800 | 710,444 |
| 2026-07-30 | 5.850 | 5.850 | 5.700 | 5.750 | 5.750 | 1,197,128 |
| 2026-07-27 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 675,830 |
| 2026-07-24 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 402,364 |
| 2026-07-23 | 5.900 | 5.950 | 5.800 | 5.900 | 5.900 | 1,252,708 |
| 2026-07-22 | 6.000 | 6.050 | 5.800 | 5.850 | 5.850 | 2,882,934 |
Page 1 of 2 · 61 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.