Thai Credit Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 17.100 | 17.300 | 16.900 | 17.000 | 15.637 | 35,818 |
| 2024-07-25 | 17.000 | 17.900 | 16.900 | 17.300 | 15.913 | 41,665 |
| 2024-07-24 | 17.700 | 18.200 | 16.100 | 17.200 | 15.821 | 110,889 |
| 2024-07-23 | 18.000 | 18.600 | 17.500 | 17.700 | 16.281 | 143,977 |
| 2024-07-19 | 17.200 | 17.400 | 17.100 | 17.300 | 15.913 | 36,883 |
| 2024-07-18 | 17.400 | 17.800 | 17.000 | 17.400 | 16.005 | 72,769 |
| 2024-07-17 | 18.000 | 18.300 | 16.000 | 16.000 | 14.718 | 59,459 |
| 2024-07-16 | 18.200 | 18.300 | 17.800 | 18.200 | 16.741 | 17,805 |
| 2024-07-15 | 18.600 | 18.600 | 17.700 | 18.100 | 16.649 | 50,652 |
| 2024-07-12 | 18.300 | 18.500 | 18.300 | 18.500 | 17.017 | 19,400 |
| 2024-07-11 | 18.300 | 18.400 | 18.000 | 18.400 | 16.925 | 32,503 |
| 2024-07-10 | 18.200 | 18.300 | 18.000 | 18.200 | 16.741 | 22,946 |
| 2024-07-09 | 18.100 | 18.300 | 17.900 | 18.200 | 16.741 | 19,143 |
| 2024-07-08 | 17.600 | 18.600 | 17.600 | 18.200 | 16.741 | 89,900 |
| 2024-07-05 | 17.700 | 17.800 | 17.400 | 17.600 | 16.189 | 25,849 |
| 2024-07-04 | 17.500 | 17.700 | 17.400 | 17.600 | 16.189 | 58,401 |
| 2024-07-03 | 17.500 | 17.600 | 17.300 | 17.500 | 16.097 | 18,850 |
| 2024-07-02 | 17.500 | 17.800 | 17.300 | 17.500 | 16.097 | 42,267 |
| 2024-07-01 | 18.100 | 18.100 | 17.300 | 17.500 | 16.097 | 87,819 |
| 2024-06-28 | 18.900 | 19.000 | 17.400 | 17.700 | 16.281 | 98,003 |
| 2024-06-27 | 18.600 | 19.000 | 18.400 | 18.500 | 17.017 | 37,160 |
| 2024-06-26 | 18.900 | 19.200 | 18.500 | 18.600 | 17.109 | 77,291 |
| 2024-06-25 | 19.000 | 20.000 | 18.500 | 18.700 | 17.201 | 170,154 |
| 2024-06-24 | 17.200 | 18.700 | 17.200 | 18.400 | 16.925 | 404,488 |
| 2024-06-21 | 16.700 | 17.400 | 16.700 | 17.300 | 15.913 | 189,000 |
| 2024-06-20 | 16.500 | 16.900 | 16.500 | 16.700 | 15.361 | 38,424 |
| 2024-06-19 | 17.300 | 17.300 | 16.500 | 16.600 | 15.269 | 161,197 |
| 2024-06-18 | 17.400 | 18.000 | 17.300 | 17.300 | 15.913 | 157,109 |
| 2024-06-17 | 17.700 | 17.700 | 17.300 | 17.300 | 15.913 | 103,835 |
| 2024-06-14 | 17.800 | 18.100 | 17.500 | 17.700 | 16.281 | 91,900 |
| 2024-06-13 | 17.700 | 18.800 | 17.400 | 17.600 | 16.189 | 225,941 |
| 2024-06-12 | 17.800 | 17.800 | 17.100 | 17.800 | 16.373 | 302,526 |
| 2024-06-11 | 18.100 | 18.200 | 17.200 | 17.800 | 16.373 | 429,040 |
| 2024-06-10 | 19.200 | 19.200 | 18.100 | 18.100 | 16.649 | 151,627 |
| 2024-06-07 | 18.800 | 19.300 | 18.700 | 19.000 | 17.477 | 311,317 |
| 2024-06-06 | 21.900 | 21.900 | 17.000 | 18.800 | 17.293 | 622,236 |
| 2024-06-05 | 22.300 | 23.900 | 21.800 | 21.900 | 20.145 | 201,765 |
| 2024-06-04 | 22.900 | 23.000 | 22.000 | 22.400 | 20.605 | 80,061 |
| 2024-05-31 | 23.400 | 23.600 | 22.900 | 22.900 | 21.065 | 162,879 |
| 2024-05-30 | 23.400 | 23.800 | 23.300 | 23.400 | 21.524 | 95,151 |
| 2024-05-29 | 23.600 | 23.600 | 23.400 | 23.500 | 21.616 | 89,718 |
| 2024-05-28 | 23.600 | 24.000 | 23.500 | 23.700 | 21.800 | 85,705 |
| 2024-05-27 | 23.800 | 23.800 | 23.500 | 23.800 | 21.892 | 123,550 |
| 2024-05-24 | 24.000 | 24.200 | 23.600 | 23.800 | 21.892 | 166,146 |
| 2024-05-23 | 24.000 | 24.500 | 23.800 | 24.100 | 22.168 | 164,713 |
| 2024-05-21 | 24.700 | 25.250 | 24.000 | 24.100 | 22.168 | 444,407 |
| 2024-05-20 | 25.500 | 25.500 | 24.700 | 24.700 | 22.720 | 287,803 |
| 2024-05-17 | 25.750 | 26.000 | 25.500 | 25.500 | 23.456 | 62,014 |
| 2024-05-16 | 25.750 | 26.250 | 25.750 | 25.750 | 23.686 | 80,702 |
| 2024-05-15 | 26.000 | 26.500 | 25.500 | 25.500 | 23.456 | 330,986 |
| 2024-05-14 | 26.250 | 26.500 | 26.000 | 26.250 | 24.146 | 42,402 |
| 2024-05-13 | 26.000 | 26.500 | 26.000 | 26.250 | 24.146 | 93,500 |
| 2024-05-10 | 26.250 | 26.250 | 26.000 | 26.000 | 23.916 | 16,000 |
| 2024-05-09 | 26.250 | 26.500 | 26.000 | 26.000 | 23.916 | 66,400 |
| 2024-05-08 | 26.500 | 26.500 | 26.250 | 26.250 | 24.146 | 80,290 |
| 2024-05-07 | 26.750 | 26.750 | 26.250 | 26.250 | 24.146 | 72,803 |
| 2024-05-03 | 26.750 | 26.750 | 26.500 | 26.500 | 24.376 | 62,013 |
| 2024-05-02 | 26.750 | 26.750 | 26.500 | 26.500 | 24.376 | 130,236 |
| 2024-04-30 | 28.000 | 28.000 | 26.750 | 26.750 | 24.606 | 336,930 |
| 2024-04-29 | 26.500 | 28.000 | 26.500 | 28.000 | 25.756 | 409,956 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.9800 THB |
| 2025-05-14 | 0.6000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.